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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	57.92	59.16	56.49	57.10	258,994	-1.90(-3.22%)
Feb 26, 2026	59.30	60.48	58.34	59.00	179,335	+0.05(+0.08%)
Feb 25, 2026	57.93	58.95	57.55	58.95	122,707	+1.38(+2.40%)
Feb 24, 2026	57.83	59.25	56.95	57.57	167,802	-0.23(-0.40%)
Feb 23, 2026	61.40	61.40	57.40	57.80	240,318	-3.64(-5.92%)
Feb 20, 2026	60.60	61.50	60.02	61.44	262,679	+0.85(+1.40%)
Feb 19, 2026	60.62	61.40	58.57	60.59	395,320	-0.48(-0.79%)
Feb 18, 2026	61.10	62.16	60.84	61.07	420,376	-0.19(-0.31%)
Feb 17, 2026	60.92	61.54	60.33	61.26	190,194	+0.47(+0.77%)
Feb 13, 2026	60.15	60.97	59.55	60.79	180,156	+0.51(+0.85%)
Feb 12, 2026	59.80	60.31	59.05	60.28	204,716	+1.02(+1.72%)
Feb 11, 2026	59.71	60.19	58.93	59.26	178,647	+0.04(+0.07%)
Feb 10, 2026	59.86	60.50	58.73	59.22	139,850	-0.72(-1.20%)
Feb 09, 2026	59.76	60.37	59.76	59.94	169,362	+0.05(+0.08%)
Feb 06, 2026	59.62	60.36	59.38	59.89	159,767	+0.81(+1.37%)
Feb 05, 2026	59.60	60.12	58.48	59.08	146,646	-0.47(-0.79%)
Feb 04, 2026	59.25	60.19	59.03	59.55	167,148	+0.78(+1.33%)
Feb 03, 2026	58.64	60.00	57.63	58.77	191,027	+0.06(+0.10%)
Feb 02, 2026	57.12	59.05	56.52	58.71	189,830	+1.36(+2.37%)
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%)

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.