Education
About Us
Working with TipRanks
Follow Us
Enterprise Financial Services Corp. (EFSC)
NASDAQ:EFSC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 26, 2026
55.51
56.37
54.78
55.92
55.92
+0.56%
245,087
1.51
Jan 23, 2026
57.57
57.74
55.36
55.61
55.61
-4.00%
162,258
1.00
Jan 22, 2026
57.83
58.70
57.68
57.93
57.93
+0.07%
199,364
1.23
Jan 21, 2026
55.42
57.98
55.39
57.89
57.89
+5.12%
263,495
1.64
Jan 20, 2026
55.02
55.48
54.74
55.07
55.07
-0.74%
122,036
0.76
Jan 19, 2026
56.13
56.30
55.33
55.48
55.48
0.00%
0
0.00
Jan 16, 2026
56.13
56.30
55.33
55.48
55.48
-1.30%
141,589
0.83
Jan 15, 2026
55.03
56.49
53.14
56.21
56.21
+2.14%
128,309
0.75
Jan 14, 2026
54.23
55.09
54.11
55.03
55.03
+1.33%
140,828
0.82
Jan 13, 2026
54.89
54.89
54.00
54.31
54.31
-0.79%
101,429
0.59
Jan 12, 2026
54.45
54.79
54.02
54.74
54.74
-0.18%
142,864
0.83
Jan 09, 2026
55.82
56.06
54.49
54.84
54.84
-1.83%
154,559
0.90
Jan 08, 2026
54.12
56.25
53.98
55.86
55.86
+2.76%
138,077
0.81
Jan 07, 2026
54.78
55.07
54.02
54.36
54.36
-1.20%
131,504
0.77
Jan 06, 2026
54.74
55.15
54.46
55.02
55.02
-0.11%
141,542
0.83
Jan 05, 2026
53.94
55.68
53.87
55.08
55.08
+1.91%
172,357
1.01
Jan 02, 2026
54.14
54.34
53.26
54.05
54.05
+0.09%
120,698
0.71
Dec 31, 2025
54.93
55.04
53.91
54.00
54.00
-1.44%
141,300
0.83
Dec 30, 2025
55.03
55.14
54.57
54.79
54.79
-0.60%
209,610
1.25
Dec 29, 2025
55.46
55.49
54.95
55.12
55.12
-0.61%
178,059
1.06
Dec 26, 2025
55.50
55.66
55.16
55.46
55.46
-0.07%
121,430
0.73
Dec 24, 2025
55.40
55.63
55.25
55.50
55.50
+0.18%
104,397
0.62
Dec 23, 2025
55.78
56.20
55.32
55.40
55.40
-1.07%
211,223
1.27
Dec 22, 2025
55.75
56.58
55.63
56.00
56.00
+0.38%
153,343
0.92
Dec 19, 2025
56.74
56.95
55.24
55.79
55.79
-1.67%
490,940
3.04
Dec 18, 2025
56.55
56.92
55.96
56.74
56.74
+1.07%
213,369
1.28
Dec 17, 2025
56.48
57.28
55.93
56.14
56.14
-0.80%
190,266
1.14
Dec 16, 2025
56.98
57.42
56.46
56.59
56.59
-0.26%
239,537
1.44
Dec 15, 2025
56.86
57.19
56.49
56.74
56.74
+0.62%
354,819
2.18
Dec 12, 2025
57.44
57.61
56.13
56.71
56.39
-0.26%
316,005
1.98
Dec 11, 2025
57.30
58.25
57.13
57.18
56.86
+0.27%
168,862
1.06
Dec 10, 2025
55.18
57.50
55.18
57.35
57.03
+4.33%
304,369
1.93
Dec 09, 2025
55.79
56.50
55.09
55.28
54.97
-0.15%
168,849
1.06
Dec 08, 2025
55.57
56.32
55.26
55.68
55.36
+1.41%
155,627
0.97
Dec 05, 2025
55.43
55.88
55.08
55.22
54.91
-0.33%
145,123
0.91
Dec 04, 2025
55.53
56.21
54.39
55.72
55.40
+0.32%
89,078
0.56
Dec 03, 2025
55.04
55.99
54.04
55.86
55.54
+2.59%
186,680
1.18
Dec 02, 2025
55.55
55.72
54.66
54.76
54.45
-0.16%
95,213
0.60
Dec 01, 2025
54.24
55.50
54.24
55.16
54.85
+1.58%
105,362
0.66
Nov 28, 2025
54.99
55.38
54.39
54.61
54.30
-0.16%
53,120
0.33
Nov 26, 2025
55.07
55.46
54.82
55.01
54.70
-0.07%
106,987
0.66
Nov 25, 2025
54.08
55.56
54.08
55.36
55.05
+3.48%
142,515
0.88
Nov 24, 2025
53.87
54.26
53.30
53.80
53.50
+0.07%
99,919
0.61
Nov 21, 2025
52.74
54.72
51.88
54.07
53.76
+3.38%
143,966
0.88
Nov 20, 2025
52.96
53.62
52.24
52.60
52.30
+0.68%
119,283
0.73
Nov 19, 2025
52.09
52.67
52.08
52.54
52.24
+1.24%
101,302
0.62
Nov 18, 2025
51.91
52.73
51.81
52.19
51.90
+0.96%
138,531
0.85
Nov 17, 2025
53.32
53.52
51.91
51.99
51.70
-2.22%
193,026
1.19
Nov 14, 2025
52.78
53.73
51.40
53.47
53.17
+1.63%
156,291
0.97
Nov 13, 2025
52.81
53.42
52.58
52.91
52.61
+0.43%
180,287
1.11
Rows: