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

56.80 +0.30 (+0.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 56.45 56.84 56.19 56.80 75,061 +0.30(+0.53%)
Dec 23, 2024 56.31 56.81 55.99 56.50 99,544 -0.09(-0.16%)
Dec 20, 2024 55.22 57.30 55.22 56.59 531,989 +0.78(+1.40%)
Dec 19, 2024 56.40 57.49 55.29 55.81 158,588 +0.22(+0.40%)
Dec 18, 2024 58.90 59.12 55.01 55.59 216,750 -2.78(-4.76%)
Dec 17, 2024 59.58 59.97 58.14 58.37 132,551 -1.32(-2.21%)
Dec 16, 2024 58.94 59.88 58.60 59.69 110,772 +0.48(+0.81%)
Dec 13, 2024 59.37 59.52 58.90 59.21 194,800 -0.33(-0.55%)
Dec 12, 2024 60.29 60.91 59.37 59.54 133,710 -0.82(-1.36%)
Dec 11, 2024 60.43 60.92 59.81 60.36 142,528 +0.67(+1.12%)
Dec 10, 2024 59.27 60.47 58.74 59.69 110,038 +0.32(+0.54%)
Dec 09, 2024 60.11 60.50 59.32 59.37 96,708 -0.82(-1.36%)
Dec 06, 2024 60.50 60.96 59.37 60.19 92,430 +0.20(+0.33%)
Dec 05, 2024 60.17 60.99 59.90 59.99 100,013 +0.06(+0.10%)
Dec 04, 2024 58.88 60.05 58.88 59.93 112,902 +0.91(+1.54%)
Dec 03, 2024 59.94 60.06 58.71 59.02 156,910 -0.86(-1.44%)
Dec 02, 2024 60.50 60.50 59.59 59.88 190,679 -0.71(-1.17%)
Nov 29, 2024 61.49 61.69 60.09 60.59 142,335 -0.25(-0.41%)
Nov 27, 2024 61.66 61.84 60.58 60.84 144,031 -0.21(-0.34%)
Nov 26, 2024 60.88 61.45 60.46 61.05 257,252 -0.33(-0.54%)
Nov 25, 2024 61.46 63.13 60.95 61.38 295,504 +0.64(+1.05%)
Nov 22, 2024 59.90 60.81 59.41 60.74 264,968 +0.97(+1.62%)
Nov 21, 2024 59.29 60.72 59.27 59.77 234,418 +1.00(+1.70%)
Nov 20, 2024 58.52 58.78 57.54 58.77 114,616 -0.05(-0.09%)
Nov 19, 2024 57.66 58.88 57.66 58.82 104,465 +0.24(+0.41%)
Nov 18, 2024 58.91 58.91 58.26 58.58 136,683 -0.25(-0.42%)
Nov 15, 2024 59.40 59.60 58.10 58.83 127,178 -0.25(-0.42%)
Nov 14, 2024 59.66 60.05 58.70 59.08 134,608 -0.47(-0.79%)
Nov 13, 2024 60.49 61.09 59.27 59.55 173,628 -0.29(-0.48%)
Nov 12, 2024 60.04 61.01 59.45 59.84 186,415 -0.35(-0.58%)
Nov 11, 2024 59.50 60.88 58.94 60.19 167,955 +1.91(+3.28%)
Nov 08, 2024 58.25 58.49 57.52 58.28 180,016 +0.40(+0.69%)
Nov 07, 2024 60.55 60.68 57.62 57.88 290,553 -3.29(-5.38%)
Nov 06, 2024 55.00 61.68 54.33 61.17 859,338 +7.76(+14.53%)
Nov 05, 2024 52.47 53.47 51.87 53.41 156,643 +0.98(+1.87%)
Nov 04, 2024 52.20 52.75 51.52 52.43 94,501 -0.26(-0.49%)
Nov 01, 2024 53.05 53.23 52.45 52.69 141,151 -0.03(-0.06%)
Oct 31, 2024 53.65 54.01 52.55 52.72 228,761 -1.07(-1.99%)
Oct 30, 2024 52.75 54.81 52.75 53.79 136,199 +0.86(+1.62%)
Oct 29, 2024 52.91 53.21 52.63 52.93 100,044 -0.39(-0.73%)
Oct 28, 2024 52.10 53.55 52.07 53.32 95,945 +1.65(+3.19%)
Oct 25, 2024 52.98 52.98 51.31 51.67 96,951 -1.43(-2.69%)
Oct 24, 2024 52.98 53.36 52.11 53.10 131,367 +0.10(+0.19%)
Oct 23, 2024 53.18 54.07 52.40 53.00 162,342 +0.02(+0.04%)
Oct 22, 2024 53.25 53.47 52.12 52.98 203,949 +1.44(+2.79%)
Oct 21, 2024 53.06 53.06 51.30 51.54 210,681 -1.54(-2.90%)
Oct 18, 2024 53.93 54.00 52.88 53.08 133,069 -0.77(-1.43%)
Oct 17, 2024 53.39 53.96 53.01 53.85 103,049 +0.45(+0.84%)
Oct 16, 2024 52.79 53.65 52.65 53.40 163,833 +1.21(+2.32%)
Oct 15, 2024 51.42 52.84 51.02 52.19 196,591 +1.01(+1.97%)
Oct 14, 2024 50.65 51.43 50.26 51.18 74,772 +0.51(+1.01%)
Oct 11, 2024 49.64 51.08 49.50 50.67 103,963 +1.28(+2.59%)
Oct 10, 2024 49.00 49.43 48.75 49.39 76,070 -0.08(-0.16%)
Oct 09, 2024 48.89 49.94 48.79 49.47 97,621 +0.36(+0.73%)
Oct 08, 2024 49.64 49.68 48.99 49.11 97,774 -0.29(-0.59%)
Oct 07, 2024 49.65 50.07 49.06 49.40 118,069 -0.54(-1.08%)
Oct 04, 2024 49.99 50.19 49.45 49.94 130,762 +0.75(+1.52%)
Oct 03, 2024 48.67 49.22 48.52 49.19 101,706 +0.19(+0.39%)
Oct 02, 2024 49.41 49.84 48.93 49.00 119,473 -0.62(-1.25%)
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 following
Privacy Policy and Terms and Conditions.