Enterprise Financial Serv... (EFSC)
NASDAQ: EFSC
· Real-Time Price · USD
57.50
0.30 (0.52%)
At close: Oct 03, 2025, 3:59 PM
57.50
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.03 | 58.22 | 57.00 | 57.50 | 57.50 | 0.52% | 98,962 |
| Oct 2, 2025 | 57.24 | 57.39 | 56.80 | 57.20 | 57.20 | -0.17% | 109,600 |
| Oct 1, 2025 | 57.57 | 57.97 | 56.91 | 57.30 | 57.30 | -1.17% | 145,000 |
| Sep 30, 2025 | 58.49 | 60.02 | 57.53 | 57.98 | 57.98 | -0.77% | 116,500 |
| Sep 29, 2025 | 58.91 | 59.38 | 58.16 | 58.43 | 58.43 | -0.70% | 135,800 |
| Sep 26, 2025 | 58.85 | 59.21 | 58.51 | 58.84 | 58.84 | 0.38% | 101,800 |
| Sep 25, 2025 | 58.82 | 58.91 | 58.28 | 58.62 | 58.62 | -0.53% | 137,824 |
| Sep 24, 2025 | 59.44 | 60.28 | 58.70 | 58.93 | 58.93 | -0.72% | 137,101 |
| Sep 23, 2025 | 59.71 | 60.56 | 59.26 | 59.36 | 59.36 | -0.44% | 171,300 |
| Sep 22, 2025 | 60.09 | 60.53 | 59.35 | 59.62 | 59.62 | -1.14% | 152,937 |
| Sep 19, 2025 | 61.23 | 61.36 | 59.95 | 60.31 | 60.31 | -1.55% | 561,800 |
| Sep 18, 2025 | 59.70 | 61.31 | 59.12 | 61.26 | 61.26 | 3.01% | 169,400 |
| Sep 17, 2025 | 59.68 | 60.95 | 59.20 | 59.47 | 59.47 | 0.10% | 179,744 |
| Sep 16, 2025 | 59.59 | 59.68 | 58.85 | 59.41 | 59.41 | -0.44% | 139,600 |
| Sep 15, 2025 | 60.20 | 60.73 | 59.63 | 59.67 | 59.67 | -1.42% | 127,944 |
| Sep 12, 2025 | 61.27 | 61.27 | 60.40 | 60.53 | 60.22 | -1.16% | 201,100 |
| Sep 11, 2025 | 61.28 | 61.66 | 60.66 | 61.24 | 60.93 | -0.16% | 164,945 |
| Sep 10, 2025 | 60.85 | 61.84 | 60.85 | 61.34 | 61.03 | 0.81% | 231,500 |
| Sep 9, 2025 | 61.22 | 61.59 | 60.27 | 60.85 | 60.54 | -0.60% | 214,830 |
| Sep 8, 2025 | 60.88 | 61.26 | 59.83 | 61.22 | 60.90 | 0.91% | 118,405 |
Page 1 of 136