Enterprise Financial Services Corporation - Common Stock (NQ:EFSC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	56.17	57.47	56.10	57.35	164,617	+0.60(+1.06%)
Jan 29, 2026	56.13	57.42	55.38	56.75	133,665	+0.65(+1.15%)
Jan 28, 2026	57.11	57.11	55.67	56.10	286,405	-0.96(-1.67%)
Jan 27, 2026	56.21	57.30	56.02	57.06	254,010	+1.14(+2.04%)
Jan 26, 2026	55.51	56.37	54.78	55.92	245,087	+0.31(+0.56%)
Jan 23, 2026	57.57	57.73	55.36	55.61	162,258	-2.32(-4.00%)
Jan 22, 2026	57.83	58.70	57.67	57.93	199,364	+0.04(+0.07%)
Jan 21, 2026	55.42	57.98	55.39	57.89	263,495	+2.82(+5.12%)
Jan 20, 2026	55.02	55.48	54.73	55.07	122,072	-0.41(-0.74%)
Jan 16, 2026	56.13	56.30	55.33	55.48	141,589	-0.73(-1.30%)
Jan 15, 2026	55.03	56.49	53.14	56.21	128,309	+1.18(+2.14%)
Jan 14, 2026	54.23	55.09	54.11	55.03	140,828	+0.72(+1.33%)
Jan 13, 2026	54.89	54.89	54.00	54.31	101,429	-0.43(-0.79%)
Jan 12, 2026	54.45	54.79	54.02	54.74	142,864	-0.10(-0.18%)
Jan 09, 2026	55.82	56.05	54.48	54.84	154,559	-1.02(-1.83%)
Jan 08, 2026	54.12	56.25	53.98	55.86	138,077	+1.50(+2.76%)
Jan 07, 2026	54.78	55.07	54.02	54.36	131,504	-0.66(-1.20%)
Jan 06, 2026	54.74	55.15	54.46	55.02	141,542	-0.06(-0.11%)
Jan 05, 2026	53.94	55.68	53.87	55.08	172,357	+1.03(+1.91%)
Jan 02, 2026	54.14	54.34	53.26	54.05	120,698	+0.05(+0.09%)
Dec 31, 2025	54.93	55.04	53.91	54.00	141,300	-0.79(-1.44%)
Dec 30, 2025	55.03	55.14	54.57	54.79	209,610	-0.33(-0.60%)
Dec 29, 2025	55.46	55.48	54.95	55.12	178,059	-0.34(-0.61%)
Dec 26, 2025	55.50	55.66	55.16	55.46	121,430	-0.04(-0.07%)
Dec 24, 2025	55.40	55.63	55.25	55.50	104,397	+0.10(+0.18%)
Dec 23, 2025	55.78	56.20	55.32	55.40	211,223	-0.60(-1.07%)
Dec 22, 2025	55.75	56.58	55.63	56.00	153,343	+0.21(+0.38%)
Dec 19, 2025	56.74	56.95	55.24	55.79	490,940	-0.95(-1.67%)
Dec 18, 2025	56.55	56.91	55.96	56.74	213,369	+0.60(+1.07%)
Dec 17, 2025	56.48	57.27	55.93	56.14	190,266	-0.45(-0.80%)
Dec 16, 2025	56.98	57.42	56.46	56.59	239,537	-0.15(-0.26%)
Dec 15, 2025	56.86	57.19	56.49	56.74	354,819	+0.35(+0.62%)
Dec 12, 2025	57.12	57.28	55.81	56.39	317,798	-0.47(-0.82%)
Dec 11, 2025	56.98	57.92	56.81	56.86	169,820	-0.17(-0.30%)
Dec 10, 2025	54.87	57.18	54.87	57.03	309,989	+2.06(+3.74%)
Dec 09, 2025	55.48	56.18	54.78	54.97	169,807	-0.40(-0.72%)
Dec 08, 2025	55.26	56.00	54.95	55.37	156,510	+0.46(+0.83%)
Dec 05, 2025	55.12	55.56	54.77	54.91	145,946	-0.50(-0.90%)
Dec 04, 2025	55.22	55.89	54.08	55.41	89,583	-0.14(-0.25%)
Dec 03, 2025	54.73	55.67	53.74	55.54	187,739	+1.09(+2.01%)
Dec 02, 2025	55.24	55.40	54.35	54.45	95,753	-0.40(-0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.