Enterprise Financial Services Corp. (EFSC)
NASDAQ:EFSC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 06, 2026
54.53
55.64
53.47
54.57
54.24
-2.66%
240,097
1.29
Mar 05, 2026
56.07
57.53
55.59
56.06
55.72
-1.20%
188,148
1.02
Mar 04, 2026
57.03
57.10
56.34
56.74
56.39
-0.16%
261,170
1.43
Mar 03, 2026
56.20
57.39
55.61
56.83
56.48
-1.32%
165,370
0.91
Mar 02, 2026
56.24
58.45
56.24
57.59
57.24
+0.86%
196,181
1.08
Feb 27, 2026
57.92
59.16
56.49
57.10
56.75
-3.22%
258,993
1.45
Feb 26, 2026
59.30
60.48
58.34
59.00
58.64
+0.08%
179,335
1.01
Feb 25, 2026
57.93
58.95
57.55
58.95
58.59
+2.40%
122,707
0.69
Feb 24, 2026
57.83
59.25
56.95
57.57
57.22
-0.40%
167,801
0.96
Feb 23, 2026
61.40
61.40
57.40
57.80
57.45
-5.92%
240,317
1.40
Feb 20, 2026
60.60
61.50
60.02
61.44
61.06
+1.40%
262,679
1.54
Feb 19, 2026
60.62
61.40
58.57
60.59
60.22
-0.79%
395,320
2.39
Feb 18, 2026
61.10
62.17
60.84
61.07
60.70
-0.31%
420,376
2.61
Feb 17, 2026
60.92
61.54
60.33
61.26
60.88
+0.77%
190,194
1.19
Feb 16, 2026
60.15
60.97
59.55
60.79
60.42
0.00%
0
0.00
Feb 13, 2026
60.15
60.97
59.55
60.79
60.42
+0.85%
180,156
1.12
Feb 12, 2026
59.80
60.31
59.05
60.28
59.91
+1.72%
204,716
1.27
Feb 11, 2026
59.71
60.19
58.93
59.26
58.90
+0.07%
178,647
1.11
Feb 10, 2026
59.86
60.50
58.73
59.22
58.86
-1.20%
139,850
0.87
Feb 09, 2026
59.76
60.37
59.76
59.94
59.57
+0.08%
169,362
1.05
Feb 06, 2026
59.62
60.36
59.38
59.89
59.52
+1.37%
159,767
1.00
Feb 05, 2026
59.60
60.13
58.49
59.08
58.72
-0.79%
146,646
0.92
Feb 04, 2026
59.25
60.19
59.03
59.55
59.19
+1.33%
167,148
1.04
Feb 03, 2026
58.64
60.00
57.63
58.77
58.41
+0.10%
191,027
1.21
Feb 02, 2026
57.12
59.05
56.53
58.71
58.35
+2.37%
189,830
1.21
Jan 30, 2026
56.17
57.47
56.10
57.35
57.00
+1.06%
164,617
1.04
Jan 29, 2026
56.13
57.42
55.38
56.75
56.40
+1.15%
133,665
0.84
Jan 28, 2026
57.11
57.11
55.67
56.11
55.76
-1.67%
286,405
1.82
Jan 27, 2026
56.21
57.30
56.02
57.06
56.71
+2.04%
254,010
1.63
Jan 26, 2026
55.51
56.37
54.78
55.92
55.58
+0.56%
245,087
1.57
Jan 23, 2026
57.57
57.74
55.36
55.61
55.27
-4.01%
162,258
1.04
Rows: