Enterprise Financial Services Corp - EFSCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.68	19.19	19.19	19.68	19.19	447
December 02, 2025	19.36	19.15	19.15	19.76	19.15	3,140
December 01, 2025	19.39	19.03	19.03	19.39	19.02	4,042
November 28, 2025	18.83	19.2	19.2	19.2	18.83	466
November 26, 2025	19.2	19.2	18.89	19.2	19.2	505
November 25, 2025	19.02	18.63	18.33	19.5	18.63	1,245
November 24, 2025	19.18	19.59	19.27	19.59	18.61	2,400
November 21, 2025	19.18	18.9	18.9	19.18	18.9	721
November 20, 2025	19.56	18.71	18.71	19.56	18.71	1,128
November 19, 2025	19.63	19.71	19.71	20.29	19.62	1,500
November 18, 2025	19.75	19.62	19.62	19.75	19.5	4,932
November 17, 2025	20.14	19.86	19.86	20.22	19.86	6,500
November 14, 2025	20.24	20.14	20.14	20.25	20.13	2,526
November 13, 2025	20.14	20.27	20.27	20.27	20.14	1,740
November 12, 2025	20.38	20.13	20.13	20.43	20.13	5,538
November 11, 2025	20.23	20.25	20.25	20.25	20.13	2,647
November 10, 2025	20.25	20.4	20.4	20.4	20.1	3,829
November 07, 2025	20.25	20.25	20.25	20.25	20.25	737
November 06, 2025	20.15	20.25	20.25	20.25	20.15	339
November 05, 2025	20.1	20.14	20.14	20.26	20.1	4,635
November 04, 2025	20.2	20.2	20.2	20.25	20.1	1,118
November 03, 2025	20.05	20.14	20.14	20.22	20.05	1,104
October 31, 2025	20.2	20.2	20.2	20.2	20.2	0
October 30, 2025	20.75	20.2	20.2	20.75	20.1	4,800
October 29, 2025	20.5	20.4	20.4	20.5	20.35	1,034
October 28, 2025	20.43	20.44	20.44	20.5	20.3	2,404
October 27, 2025	20.6	20.34	20.34	20.81	20.34	4,800
October 24, 2025	20.33	20.21	20.21	20.33	20.05	2,300
October 23, 2025	20	20.33	20.33	20.33	19.8	4,412
October 22, 2025	19.79	19.68	19.68	19.79	19.68	700
October 21, 2025	20.08	19.79	19.79	20.12	19.79	1,792
October 20, 2025	20.05	19.95	19.95	20.12	19.95	1,671
October 17, 2025	19.98	20.04	20.04	20.11	19.84	1,502
October 16, 2025	20.13	19.85	19.85	20.13	19.73	8,835
October 15, 2025	20.2	20.08	20.08	20.2	20.08	1,400
October 14, 2025	20.2	20.01	20.01	20.2	20.01	900
October 13, 2025	20.31	20.01	20.01	20.31	20.01	2,221
October 10, 2025	20.2	20.18	20.18	20.2	20.18	1,128
October 09, 2025	20.43	20.25	20.25	20.43	20.25	3,439
October 08, 2025	20.5	20.5	20.5	20.5	20.5	33
October 07, 2025	20.47	20.5	20.5	20.5	20.35	600
October 06, 2025	20.25	20.37	20.37	20.38	20.25	1,280
October 03, 2025	20.39	20.39	20.39	20.39	20.39	6
October 02, 2025	20.43	20.39	20.39	20.43	20.33	921
October 01, 2025	20.47	20.6	20.6	20.6	20.47	732
September 30, 2025	20.47	20.6	20.6	20.6	20.41	2,100
September 29, 2025	20.25	20.6	20.6	20.6	20.25	1,728
September 26, 2025	20.4	20.4	20.4	20.4	20.4	209
September 25, 2025	20.89	20.44	20.44	20.89	20.4	904
September 24, 2025	20.5	20.87	20.87	20.87	20.4	502
September 23, 2025	20.5	20.68	20.68	20.68	20.4	1,671
September 22, 2025	20.6	20.68	20.68	20.68	20.6	1,117
September 19, 2025	20.41	20.4	20.4	20.5	20.4	2,002
September 18, 2025	20.5	20.68	20.68	20.91	20.5	3,312
September 17, 2025	20.5	20.37	20.37	20.75	20.37	1,469
September 16, 2025	20.88	20.94	20.94	20.95	20.75	2,016
September 15, 2025	20.72	20.61	20.61	20.72	20.34	744
September 12, 2025	20.47	20.4	20.4	20.59	20.35	1,797
September 11, 2025	20.28	20.62	20.62	20.62	20.28	1,121
September 10, 2025	20.24	20.36	20.36	20.36	20.24	2,716

Enterprise Financial Services Corp (EFSCP) NASDAQ