Enterprise Financial Services Corp (EFSCP) NASDAQ

20.36

+0(+0.00%)

Updated at August 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202520.520.3620.3620.7420.362,534
August 14, 202520.3120.520.520.520.312,724
August 13, 202520.2920.5420.5420.5420.291,134
August 12, 202520.0420.3820.3820.3820.04900
August 11, 202520.2720.2820.2820.2820.044,196
August 08, 202520.2320.2320.2320.2320.23399
August 07, 202520.1620.1620.1620.1620.16521
August 06, 202520.3320.3320.3320.3320.29706
August 05, 202520.1520.1720.1720.1720.151,023
August 04, 202520.3320.1520.1520.3319.981,135
August 01, 202520.2820.0120.0120.33209,040
July 31, 202520.220.0320.0320.220.032,200
July 30, 202520.1620.1620.1620.1620.16721
July 29, 202520.1720.1320.1320.2720.13900
July 28, 202520.2220.1320.1320.3220.131,400
July 25, 202520.4720.1320.1320.7120.134,600
July 24, 202520.2120.520.520.519.912,231
July 23, 202520.1920.220.220.2320.051,000
July 22, 202520.1520.0420.0420.2820.04744
July 21, 202520.1320.1320.1320.1320.13237
July 18, 202520.1520.1320.1320.1520.12944
July 17, 202519.3119.8119.8120.118.558,414
July 16, 202520.320.0520.0520.3201,700
July 15, 202520.320.2120.2120.5520.21700
July 14, 202520.6920.620.620.6920.62,900
July 11, 202520.4520.7420.7420.7420.452,842
July 10, 202520.320.320.320.320.3500
July 09, 202520.4920.4720.4720.4920.471,519
July 08, 202520.2620.2920.2920.2920.11,415
July 07, 202520.1320.420.420.4920.132,925
July 03, 202520.320.320.320.320.3300
July 02, 202520.120.120.120.120.11,307
July 01, 202519.9519.9519.9519.9519.951,200
June 30, 202519.9519.719.719.9519.7209
June 27, 202519.7819.7819.7819.7819.78330
June 26, 202519.7619.7619.7619.7619.7655
June 25, 202519.9519.7619.7619.9519.72515
June 24, 202519.4819.7519.7519.7519.482,000
June 23, 202519.6519.5519.5519.6519.551,934
June 20, 202519.5419.5819.5819.7719.542,900
June 18, 202519.219.3419.3419.3519.2622
June 17, 202518.918.918.918.918.9390
June 16, 202519.219.219.219.219.2400
June 13, 202519.219.219.219.219.2324
June 12, 202519.1919.1919.1919.1919.05400
June 11, 202519.0219.1919.1919.1918.92,648
June 10, 202519.519.1319.1319.519.136,700
June 09, 202519.619.619.619.619.6500
June 06, 202519.619.3119.3119.7519.221,118
June 05, 202519.419.2919.2919.419.292,100
June 04, 202519.3519.3519.3519.3519.35182
June 03, 202518.8719.3519.3519.3518.871,316
June 02, 202519.4718.7918.7919.4718.791,000
May 30, 202519.0819.4519.4519.619.082,100
May 29, 202519.3919.419.419.5819.391,447
May 28, 202519.1819.4519.4519.5919.182,039
May 27, 202519.5619.2919.2919.5619.2608
May 23, 202519.119.2619.2619.2619.052,000
May 22, 202519.5119.0519.0519.5119.052,983
May 21, 202519.519.519.519.519.5319
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved