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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	20.55	20.46	20.46	20.74	20.18	6,200
September 08, 2025	20.46	20.91	20.91	20.94	20.46	4,000
September 05, 2025	20.47	20.72	20.72	20.72	20.47	1,000
September 04, 2025	20.4	20.45	20.45	20.46	20.4	604
September 03, 2025	19.99	20.44	20.44	20.76	19.98	4,806
September 02, 2025	20.36	20.4	20.4	20.43	20.18	3,100
August 29, 2025	20.35	20.51	20.51	20.65	20.35	1,500
August 28, 2025	20.73	20.77	20.46	20.9	20.73	2,814
August 27, 2025	20.57	20.9	20.59	20.94	20.57	11,008
August 26, 2025	20.86	20.77	20.46	20.94	20.76	2,500
August 25, 2025	20.69	20.73	20.42	20.82	20.69	1,800
August 22, 2025	20.75	20.82	20.51	20.84	20.56	1,139
August 21, 2025	20.79	20.55	20.24	20.79	20.55	928
August 20, 2025	20.79	20.62	20.31	20.79	20.58	3,410
August 19, 2025	20.57	20.5	20.19	20.74	20.5	2,102
August 18, 2025	20.36	20.36	20.05	20.36	20.36	0
August 15, 2025	20.5	20.36	20.36	20.74	20.36	2,534
August 14, 2025	20.31	20.5	20.5	20.5	20.31	2,724
August 13, 2025	20.29	20.54	20.54	20.54	20.29	1,134
August 12, 2025	20.04	20.38	20.38	20.38	20.04	900
August 11, 2025	20.27	20.28	20.28	20.28	20.04	4,196
August 08, 2025	20.23	20.23	20.23	20.23	20.23	399
August 07, 2025	20.16	20.16	20.16	20.16	20.16	521
August 06, 2025	20.33	20.33	20.33	20.33	20.29	706
August 05, 2025	20.15	20.17	20.17	20.17	20.15	1,023
August 04, 2025	20.33	20.15	20.15	20.33	19.98	1,135
August 01, 2025	20.28	20.01	20.01	20.33	20	9,040
July 31, 2025	20.2	20.03	20.03	20.2	20.03	2,200
July 30, 2025	20.16	20.16	20.16	20.16	20.16	721
July 29, 2025	20.17	20.13	20.13	20.27	20.13	900
July 28, 2025	20.22	20.13	20.13	20.32	20.13	1,400
July 25, 2025	20.47	20.13	20.13	20.71	20.13	4,600
July 24, 2025	20.21	20.5	20.5	20.5	19.91	2,231
July 23, 2025	20.19	20.2	20.2	20.23	20.05	1,000
July 22, 2025	20.15	20.04	20.04	20.28	20.04	744
July 21, 2025	20.13	20.13	20.13	20.13	20.13	237
July 18, 2025	20.15	20.13	20.13	20.15	20.12	944
July 17, 2025	19.31	19.81	19.81	20.1	18.55	8,414
July 16, 2025	20.3	20.05	20.05	20.3	20	1,700
July 15, 2025	20.3	20.21	20.21	20.55	20.21	700
July 14, 2025	20.69	20.6	20.6	20.69	20.6	2,900
July 11, 2025	20.45	20.74	20.74	20.74	20.45	2,842
July 10, 2025	20.3	20.3	20.3	20.3	20.3	500
July 09, 2025	20.49	20.47	20.47	20.49	20.47	1,519
July 08, 2025	20.26	20.29	20.29	20.29	20.1	1,415
July 07, 2025	20.13	20.4	20.4	20.49	20.13	2,925
July 03, 2025	20.3	20.3	20.3	20.3	20.3	300

Enterprise Financial Services Corp (EFSCP) NASDAQ