Enterprise Financial Services Corp. (EFSC)
NASDAQ:EFSC
Want to see EFSC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
59.27
59.27
58.06
58.31
58.31
-1.79%
218,089
0.80
May 14, 2026
58.82
59.56
58.66
59.37
59.37
+1.52%
252,681
0.94
May 13, 2026
58.70
59.05
58.23
58.48
58.48
-1.00%
247,328
0.92
May 12, 2026
59.17
59.32
57.79
59.07
59.07
-0.03%
249,005
0.93
May 11, 2026
59.90
60.39
58.77
59.09
59.09
-1.24%
265,200
1.00
May 08, 2026
59.48
60.05
59.48
59.83
59.83
+0.45%
207,207
0.78
May 07, 2026
59.53
60.27
59.35
59.56
59.56
+0.13%
398,687
1.53
May 06, 2026
59.77
60.33
59.28
59.48
59.48
+0.37%
200,193
0.77
May 05, 2026
58.26
59.57
57.98
59.26
59.26
+1.96%
152,742
0.59
May 04, 2026
58.30
58.91
57.69
58.12
58.12
-1.31%
236,224
0.91
May 01, 2026
57.86
59.03
57.04
58.89
58.89
+1.85%
200,585
0.77
Apr 30, 2026
57.26
58.28
57.18
57.82
57.82
+0.47%
334,694
1.30
Apr 29, 2026
58.92
59.35
57.31
57.55
57.55
-3.08%
359,995
1.42
Apr 28, 2026
60.30
60.90
59.30
59.38
59.38
-0.69%
475,086
1.91
Apr 27, 2026
58.60
60.09
58.60
59.79
59.79
+1.63%
393,465
1.59
Apr 24, 2026
57.41
59.50
57.07
58.83
58.83
+1.99%
396,338
1.62
Apr 23, 2026
58.67
59.52
56.93
57.68
57.68
+0.21%
432,313
1.79
Apr 22, 2026
57.73
57.97
56.99
57.56
57.56
+0.05%
168,640
0.70
Apr 21, 2026
58.35
58.76
57.30
57.53
57.53
-1.64%
224,180
0.93
Apr 20, 2026
58.59
59.11
58.16
58.49
58.49
-0.31%
162,544
0.67
Apr 17, 2026
58.20
59.68
57.54
58.67
58.67
+2.34%
252,220
1.05
Apr 16, 2026
57.54
57.77
57.13
57.33
57.33
-0.86%
156,709
0.66
Apr 15, 2026
58.21
58.28
57.48
57.83
57.83
-0.81%
133,194
0.56
Apr 14, 2026
57.71
58.56
57.02
58.30
58.30
+0.48%
207,732
0.88
Apr 13, 2026
57.80
58.78
57.26
58.02
58.02
+0.26%
166,751
0.70
Apr 10, 2026
58.80
58.80
56.78
57.87
57.87
-1.95%
204,199
0.87
Apr 09, 2026
57.69
59.39
55.84
59.02
59.02
+1.55%
270,011
1.16
Apr 08, 2026
57.78
58.16
57.48
58.12
58.12
+3.34%
444,434
1.95
Apr 07, 2026
55.19
56.41
55.19
56.24
56.24
+1.19%
352,595
1.57
Apr 06, 2026
54.69
55.70
54.61
55.58
55.58
+1.57%
215,965
0.97
Apr 03, 2026
53.87
54.83
53.74
54.72
54.72
0.00%
0
0.00
Apr 02, 2026
53.87
54.83
53.74
54.72
54.72
+0.07%
269,307
1.20
Apr 01, 2026
54.19
55.34
54.19
54.68
54.68
+1.05%
214,096
0.96
Mar 31, 2026
54.21
54.63
53.03
54.11
54.11
+0.39%
310,534
1.43
Mar 30, 2026
53.85
54.20
53.09
53.90
53.90
+1.11%
394,568
1.85
Mar 27, 2026
54.01
54.12
53.13
53.31
53.31
-1.84%
380,313
1.80
Mar 26, 2026
53.89
54.44
53.63
54.31
54.31
-0.02%
411,224
1.98
Mar 25, 2026
54.67
54.88
53.97
54.32
54.32
+0.26%
356,356
1.75
Mar 24, 2026
53.80
54.96
53.80
54.18
54.18
-0.39%
296,399
1.49
Mar 23, 2026
54.37
55.16
53.64
54.39
54.39
+2.72%
354,645
1.82
Mar 20, 2026
53.15
53.19
52.45
52.95
52.95
-0.34%
1,029,233
5.65
Mar 19, 2026
52.24
53.32
51.79
53.13
53.13
+1.18%
267,636
1.48
Mar 18, 2026
52.59
52.89
52.35
52.51
52.51
-0.74%
376,040
2.07
Mar 17, 2026
53.49
53.61
52.58
52.90
52.90
-0.36%
316,753
1.76
Mar 16, 2026
53.92
53.92
52.99
53.09
53.09
-0.45%
290,273
1.62
Mar 13, 2026
54.01
54.75
52.85
53.33
53.33
-0.45%
117,485
0.65
Mar 12, 2026
52.59
53.98
52.56
53.90
53.57
+0.22%
143,298
0.78
Mar 11, 2026
53.67
54.25
53.15
53.78
53.45
-0.78%
136,684
0.73
Mar 10, 2026
53.76
55.54
53.25
54.20
53.87
+0.31%
231,198
1.24
Mar 09, 2026
53.49
58.77
52.30
54.03
53.70
-0.99%
262,862
1.41
Rows: