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 $1,072.75 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,525.81, while $1000 invested 1 year ago would be worth $1,003.64. This corresponds to total returns of 7.27%, 52.58%, 0.36%, respectively, with annualized returns of 1.48%, 15.11%, 0.36%.

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
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
July 01, 2026	20	19.95	19.95	20.06	19.46	4,195
June 30, 2026	20.02	19.46	19.46	20.02	19.46	1,418
June 29, 2026	19.46	19.46	19.46	19.46	19.46	296
June 26, 2026	20	20	20	20	20	0
June 25, 2026	19.75	20.06	20.06	20.07	19.75	2,313
June 24, 2026	20.02	20.26	20.26	20.27	20.02	869
June 23, 2026	19.88	20	20	20.15	19.88	2,559
June 22, 2026	19.78	19.92	19.92	19.92	19.78	1,727
June 18, 2026	20.02	20.02	20.02	20.03	20.01	258
June 17, 2026	19.51	20.02	20.02	20.02	19.51	840
June 16, 2026	19.46	19.73	19.73	19.73	19.46	1,195
June 15, 2026	20.31	20.08	20.08	20.31	19.48	3,755
June 12, 2026	20.25	20.25	20.25	20.25	20.25	985
June 11, 2026	19.59	19.64	19.64	19.86	19.59	3,304
June 10, 2026	20	19.8	19.8	20	19.45	1,821
June 09, 2026	19.43	19.93	19.93	20.5	19.43	1,272
June 08, 2026	20.11	20	20	20.28	20	7,940
June 05, 2026	20.01	19.93	19.93	20.01	19.93	331
June 04, 2026	19.91	19.91	19.91	19.91	19.91	409
June 03, 2026	20.23	20.23	20.23	20.23	20.23	0
June 02, 2026	20.24	20.24	20.24	20.24	20.19	1,282
June 01, 2026	20.19	20.32	20.32	20.32	20.19	1,588
May 29, 2026	20.46	20.19	20.19	20.46	20.19	1,189
May 28, 2026	20.72	20.61	20.61	20.8	20.5	2,703
May 27, 2026	20.67	20.72	20.72	20.96	20.67	5,089
May 26, 2026	20.95	20.65	20.65	20.95	20.65	2,992