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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.74	20.7	20.7	20.74	20.68	3,006
February 19, 2026	20.56	20.56	20.56	20.56	20.56	300
February 18, 2026	20.52	20.52	20.52	20.74	20.52	2,900
February 17, 2026	20.52	20.44	20.44	20.74	20.44	3,100
February 13, 2026	20.22	20.22	20.22	20.22	20.22	200
February 12, 2026	20.62	20.51	20.51	20.62	20.5	1,029
February 11, 2026	20.68	20.19	20.19	20.68	20.19	800
February 10, 2026	20.37	20.18	20.18	20.46	19.44	5,646
February 09, 2026	20.3	20.26	20.26	20.46	20.18	3,421
February 06, 2026	20.52	20.52	20.52	20.52	20.52	1,981
February 05, 2026	20.3	20.52	20.52	20.52	20.29	4,019
February 04, 2026	20.46	20.7	20.7	20.7	20.46	61
February 03, 2026	20.25	20.33	20.33	20.33	20.21	2,743
February 02, 2026	20.18	20.31	20.31	20.74	20.18	1,619
January 30, 2026	20.68	20.3	20.3	20.68	20.3	713
January 29, 2026	20.6	20.34	20.34	20.6	20.34	5,500
January 28, 2026	20.68	20.68	20.68	20.68	20.68	64
January 27, 2026	20.56	20.68	20.68	20.74	20.56	4,944
January 26, 2026	20.67	20.55	20.55	20.67	20.53	2,000
January 23, 2026	20.84	20.67	20.67	20.84	20.67	1,100
January 22, 2026	20.83	20.6	20.6	20.84	20.6	1,700
January 21, 2026	20.5	20.56	20.56	20.84	20.5	2,900
January 20, 2026	20.55	20.5	20.5	20.7	20.5	3,100
January 16, 2026	20.6	20.46	20.46	20.6	20.39	1,200
January 15, 2026	20.57	20.36	20.36	20.57	20.36	637
January 14, 2026	20.67	20.67	20.67	20.7	20.65	1,100
January 13, 2026	20.7	20.6	20.6	20.75	20.6	1,941
January 12, 2026	20.83	20.77	20.77	20.83	20.76	600
January 09, 2026	20.84	20.84	20.84	20.9	20.8	4,348
January 08, 2026	20.7	20.84	20.84	20.9	20.37	14,825
January 07, 2026	20.02	20.02	20.02	20.02	20.02	61
January 06, 2026	20.45	20.02	20.02	20.48	20.02	2,339
January 05, 2026	19.65	20.25	20.25	20.5	19.65	5,401
January 02, 2026	19.9	19.8	19.8	19.9	19.57	1,400
December 31, 2025	19.37	19.37	19.37	19.37	19.37	0
December 30, 2025	19.97	19.37	19.37	19.97	19.35	4,948
December 29, 2025	20.08	19.85	19.85	20.08	19.85	5,000
December 26, 2025	20.2	19.93	19.93	20.2	19.93	1,300
December 24, 2025	19.87	19.87	19.87	19.87	19.87	528
December 23, 2025	20	19.87	19.87	20	19.87	1,525
December 22, 2025	20.1	19.87	19.87	20.19	19.85	8,700
December 19, 2025	19.67	19.85	19.85	19.9	19.67	1,533
December 18, 2025	19.96	19.91	19.91	20	19.9	7,500
December 17, 2025	19.79	19.99	19.99	19.99	19.79	3,125
December 16, 2025	19.7	19.65	19.65	19.85	19.65	1,219
December 15, 2025	19.92	19.68	19.68	20.08	19.65	4,900
December 12, 2025	19.68	19.7	19.7	19.91	19.57	5,404
December 11, 2025	19.58	19.42	19.42	19.8	19.42	4,204
December 10, 2025	19.44	19.33	19.33	19.53	19.33	1,300
December 09, 2025	19.4	19.4	19.4	19.4	19.4	235
December 08, 2025	19.96	19.71	19.71	19.96	19.71	3,224
December 05, 2025	19.02	19.85	19.85	19.85	19.02	6,444
December 04, 2025	19.19	19.19	19.19	19.19	19.19	9
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

Enterprise Financial Services Corp (EFSCP) NASDAQ