Enterprise Financial Services Corp (EFSCP) NASDAQ

Currency In USD

EFSCP Historical Return

If you invested $1000 in Enterprise Financial Services Corp (EFSCP) since IPO date, it would be worth $871.44 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,234.76, while $1000 invested 1 year ago would be worth $811.62. This corresponds to total returns of -12.86%, 23.48%, -18.84%, respectively, with annualized returns of -2.77%, 7.28%, -18.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EFSCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	16.12	16.74	16.74	16.97	16.12	3,374
September 29, 2026	17.11	16.57	16.57	17.11	16.56	489
September 28, 2026	17.19	16.6	16.6	17.19	16.35	3,700
September 25, 2026	16.78	16.79	16.79	16.98	16.53	4,793
September 24, 2026	16.54	16.98	16.98	16.98	16.52	4,530
September 23, 2026	16.8	16.7	16.7	16.8	16.69	1,797
September 22, 2026	17.35	16.91	16.91	17.35	16.51	6,705
September 21, 2026	17.69	17.57	17.57	17.97	17.57	1,887
September 18, 2026	17.69	17.71	17.71	17.71	17.69	716
September 17, 2026	17.33	17.72	17.72	17.75	17.33	2,662
September 16, 2026	17.53	17.26	17.26	17.7	17.17	11,700
September 15, 2026	17.74	17.68	17.68	17.82	17.64	4,980
September 11, 2026	17.77	17.59	17.59	17.95	17.59	1,982
September 10, 2026	17.97	17.74	17.74	17.97	17.74	1,653
September 09, 2026	18	18.1	18.1	18.1	18	2,003
September 08, 2026	18.11	18	18	18.15	17.82	4,781
September 04, 2026	18.21	18.21	18.21	18.21	18.21	151
September 03, 2026	19	18.47	18.47	19	18.47	1,512
September 02, 2026	18.67	18.48	18.48	18.71	18	2,175
September 01, 2026	19.12	18.81	18.81	19.12	18.81	2,028
August 31, 2026	19.76	19.1	19.1	19.76	18.82	12,279
August 28, 2026	19.99	19.76	19.76	19.99	19.76	11,860
August 27, 2026	19.86	19.9	19.9	19.9	19.86	0
August 26, 2026	19.85	19.9	19.9	19.9	19.85	1
August 25, 2026	19.86	19.89	19.89	19.89	19.85	1,303
August 24, 2026	19.98	19.96	19.96	19.98	19.96	938
August 21, 2026	19.94	19.94	19.94	19.94	19.94	277
August 20, 2026	19.76	19.89	19.89	19.9	19.76	2
August 19, 2026	19.77	19.77	19.77	19.77	19.77	811
August 18, 2026	19.63	19.63	19.63	19.63	19.63	0
August 17, 2026	19.72	19.68	19.68	19.74	19.64	4,373
August 14, 2026	19.93	19.93	19.93	19.93	19.93	317
August 13, 2026	19.85	19.75	19.75	19.85	19.75	25
August 12, 2026	19.91	19.82	19.82	19.98	19.78	2,003
August 11, 2026	19.93	19.93	19.93	19.93	19.93	30
August 10, 2026	19.93	19.9	19.9	19.98	19.77	4,114
August 07, 2026	20.14	19.89	19.89	20.14	19.89	0
August 06, 2026	20.12	20.12	20.12	20.12	20.12	492
August 05, 2026	19.9	20.02	20.02	20.02	19.79	0
August 04, 2026	19.79	19.79	19.79	19.79	19.79	273
August 03, 2026	19.93	19.84	19.84	19.93	19.77	1,135
July 31, 2026	19.97	20.16	20.16	20.16	19.97	1,227
July 30, 2026	19.93	20.07	20.07	20.11	19.93	21
July 29, 2026	19.92	19.92	19.92	19.92	19.92	3,079
July 28, 2026	19.81	20.04	20.04	20.08	19.75	12,216
July 27, 2026	19.69	19.69	19.69	19.69	19.69	1,273
July 23, 2026	20.27	20.28	20.28	20.28	20.27	0
July 22, 2026	20.15	20.19	20.19	20.29	20.15	63
July 21, 2026	20.12	20.2	20.2	20.32	20.12	1,955
July 20, 2026	20.43	20.27	20.27	20.43	20.27	0
July 16, 2026	20.36	20.66	20.66	20.68	20.36	0
July 15, 2026	20.21	20.7	20.7	20.7	20.12	0
July 14, 2026	20.1	20.43	20.43	20.71	20.1	2,470
July 13, 2026	20	20	20	20	20	370
July 10, 2026	20.71	20.3	20.3	20.71	20.25	3,126
July 09, 2026	20.3	20.51	20.51	20.51	20.27	3,402
July 08, 2026	20.12	20.05	20.05	20.13	20.02	1,471
July 07, 2026	20.28	20.3	20.3	20.3	20.28	786
July 06, 2026	20.3	20.3	20.3	20.3	20.3	445
July 02, 2026	20.5	20.51	20.51	20.51	20.21	1,232