EFSC - Enterprise Financial Services Corp

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201847.5047.8547.4547.7347.73101,700
Jan 18, 201847.8047.9042.9647.6047.6085,700
Jan 17, 201847.2547.9046.9547.8547.85175,800
Jan 16, 201847.2047.9043.6047.1047.10151,900
Jan 12, 201847.1547.6046.7547.2547.2596,200
Jan 11, 201846.6047.0546.3547.0547.05165,900
Jan 10, 201845.6046.7545.2846.5546.55193,100
Jan 09, 201845.3545.9545.2545.7545.75220,200
Jan 08, 201845.3045.5044.2045.3045.30114,800
Jan 05, 201845.5545.7045.0545.4545.45118,600
Jan 04, 201845.4546.0045.1045.2545.2577,100
Jan 03, 201845.1045.3044.7545.3045.30100,500
Jan 02, 201845.5546.5344.8545.1045.10209,600
Dec 29, 201745.6545.7045.1545.1545.15170,500
Dec 28, 201745.5545.7045.2045.4545.45183,500
Dec 27, 201745.5045.7545.1545.3045.30166,300
Dec 26, 201745.2045.8544.8545.5045.50130,900
Dec 22, 201745.5045.7045.0545.1545.1588,000
Dec 21, 201745.3545.8045.0045.5045.50118,000
Dec 20, 201745.1045.4044.6045.0045.00115,500
Dec 19, 201745.3545.4544.3544.7044.7085,000
Dec 18, 201744.9545.7044.2545.3545.3566,400
Dec 15, 201743.3545.1543.3544.5044.50401,500
Dec 14, 201743.9044.2542.7543.3543.3580,600
Dec 14, 20170.11 Dividend
Dec 13, 201744.3044.5543.6043.8543.74119,900
Dec 12, 201744.0044.5043.9044.2544.1461,000
Dec 11, 201744.3044.4543.5543.9043.7955,100
Dec 08, 201745.1545.1544.1044.3544.2462,300
Dec 07, 201744.3545.1044.0044.9044.7995,500
Dec 06, 201744.5544.9544.2544.3044.1993,600
Dec 05, 201745.4045.4041.7044.5044.3990,900
Dec 04, 201745.6046.2545.0045.3045.1966,200
Dec 01, 201745.1045.2043.3044.8544.7492,600
Nov 30, 201746.2546.2544.8045.2545.14138,900
Nov 29, 201744.9046.0544.8045.9045.78146,000
Nov 28, 201743.6044.8543.5044.7544.6489,800
Nov 27, 201743.0543.9043.0543.5043.3963,500
Nov 24, 201744.0544.0543.0543.2043.0944,000
Nov 22, 201744.1044.6043.7543.8043.6967,800
Nov 21, 201743.8044.1543.5544.0043.8964,700
Nov 20, 201743.4043.7543.0543.5043.3968,800
Nov 17, 201742.7043.3542.5543.2543.1429,400
Nov 16, 201743.2543.9042.6043.0042.8958,900
Nov 15, 201742.5043.4042.4542.9042.7953,000
Nov 14, 201742.3543.0042.3542.9042.7925,700
Nov 13, 201741.8542.8541.8542.7542.6429,200
Nov 10, 201741.9542.5541.8542.2542.1443,500
Nov 09, 201741.9042.2741.6542.0041.89120,200
Nov 08, 201742.0542.2041.4542.1041.9974,000
Nov 07, 201743.6043.7542.1542.3542.2490,900
Nov 06, 201743.7043.9043.3043.6043.49110,300
Nov 03, 201744.2544.4543.0543.6543.5498,500
Nov 02, 201743.7044.4043.0044.2544.1451,900
Nov 01, 201744.0544.3043.0543.6543.5484,000
Oct 31, 201743.5044.2043.3543.6043.4982,300
Oct 30, 201744.6544.8043.2543.4543.3492,500
Oct 27, 201744.3045.0044.0044.7044.5977,800
Oct 26, 201744.5044.9044.3544.7544.6498,400
Oct 25, 201743.7544.4043.6044.4044.29202,800
Oct 24, 201742.7043.6042.3543.2543.1498,400
Oct 23, 201743.5043.9042.7042.9542.8442,300
Oct 20, 201743.3043.7042.8543.2043.0968,000
Oct 19, 201742.7043.2042.5043.0542.9443,200
Oct 18, 201742.7043.3542.6542.9042.7938,600
Oct 17, 201743.2543.2542.3042.5042.3953,900
Oct 16, 201742.7043.4042.6043.0042.8981,000
Oct 13, 201742.6042.9542.2042.6542.5450,700
Oct 12, 201743.2043.3542.6042.8042.6955,100
Oct 11, 201743.2043.6542.9043.2543.1457,100
Oct 10, 201742.8543.4042.7043.3543.2453,300
Oct 09, 201742.8543.0542.6042.6542.5480,900
Oct 06, 201742.8543.2842.6042.8542.7482,800
Oct 05, 201742.5043.0542.5042.7042.5957,900
Oct 04, 201742.6543.0542.2042.3542.2490,500
Oct 03, 201742.7542.8042.2042.7042.5988,700
Oct 02, 201742.4042.7542.0042.7042.5995,300
Sep 29, 201742.5042.7042.3042.3542.2493,200
Sep 28, 201742.2542.6041.9042.4542.3488,700
Sep 27, 201741.6042.6541.4042.3042.19128,100
Sep 26, 201740.8541.3540.7041.1041.00102,100
Sep 25, 201740.4540.9540.4540.6040.5044,100
Sep 22, 201740.7040.8840.5040.6540.5565,700
Sep 21, 201740.4041.1040.4040.7040.6087,700
Sep 20, 201739.9540.9539.8040.5540.4595,800
Sep 19, 201739.8040.2039.6540.0539.95100,200
Sep 18, 201739.2540.1039.2539.8039.70105,200
Sep 15, 201738.9539.4038.9039.1539.05249,500
Sep 14, 201739.0039.3038.7038.9038.8072,400
Sep 14, 20170.11 Dividend
Sep 13, 201739.0539.2538.9039.1538.9456,900
Sep 12, 201738.4039.1538.4039.1038.89116,100
Sep 11, 201737.5038.4537.5038.4038.2093,000
Sep 08, 201736.6537.5036.6537.2037.00137,900
Sep 07, 201737.6537.7036.6536.7536.55118,100
Sep 06, 201737.5038.2537.5037.8037.60138,700
Sep 05, 201738.1538.3037.4037.4537.25133,300
Sep 01, 201738.3538.5538.2038.3538.1542,200
Aug 31, 201738.2538.5538.0838.2038.0057,000
Aug 30, 201738.0538.3538.0038.1537.9534,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...