EFSC - Enterprise Financial Services Corp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Dividend
EFSC announced a cash dividend of 0.25 with an ex-date of Jun. 14, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	40.96	42.55	40.96	42.54	42.54	223,200
Jun 01, 2023	40.77	41.10	40.02	40.58	40.58	137,400
May 31, 2023	41.08	41.37	40.06	40.62	40.62	308,000
May 30, 2023	41.78	41.86	40.89	41.28	41.28	101,100
May 26, 2023	41.12	41.65	40.82	41.62	41.62	73,500
May 25, 2023	41.04	41.45	40.30	41.21	41.21	170,900
May 24, 2023	41.23	41.74	40.30	41.29	41.29	219,500
May 23, 2023	40.72	42.14	40.57	41.36	41.36	288,500
May 22, 2023	40.15	41.01	39.73	40.70	40.70	121,000
May 19, 2023	40.90	40.90	39.37	39.70	39.70	130,700
May 18, 2023	39.94	40.39	39.24	40.25	40.25	204,100
May 17, 2023	38.75	39.99	38.59	39.85	39.85	510,900
May 16, 2023	38.59	39.08	37.74	38.03	38.03	274,500
May 15, 2023	38.21	38.62	37.90	38.44	38.44	154,200
May 12, 2023	38.30	38.30	37.46	38.11	38.11	110,300
May 11, 2023	38.21	38.31	37.65	38.01	38.01	104,900
May 10, 2023	39.15	39.15	38.05	38.66	38.66	190,000
May 09, 2023	38.24	38.99	37.79	38.69	38.69	208,700
May 08, 2023	39.82	40.71	38.23	38.44	38.44	164,500
May 05, 2023	39.02	39.49	38.29	39.35	39.35	224,500
May 04, 2023	38.19	38.19	36.16	37.61	37.61	255,400
May 03, 2023	39.81	40.67	38.91	39.11	39.11	200,700
May 02, 2023	42.00	42.00	39.40	39.62	39.62	184,400
May 01, 2023	42.79	43.12	41.99	42.23	42.23	133,500
Apr 28, 2023	42.53	43.26	42.17	42.76	42.76	121,600
Apr 27, 2023	42.31	42.82	42.23	42.55	42.55	79,400
Apr 26, 2023	41.79	42.90	41.56	42.30	42.30	136,700
Apr 25, 2023	42.57	43.34	42.06	42.20	42.20	175,300
Apr 24, 2023	43.32	43.58	42.80	42.98	42.98	108,300
Apr 21, 2023	43.44	43.60	42.76	43.32	43.32	89,600
Apr 20, 2023	43.75	44.04	43.04	43.53	43.53	75,100
Apr 19, 2023	42.68	44.55	42.68	44.12	44.12	107,600
Apr 18, 2023	43.89	43.89	42.47	42.69	42.69	93,200
Apr 17, 2023	42.89	43.93	42.66	43.92	43.92	91,400
Apr 14, 2023	44.04	44.32	42.83	43.12	43.12	91,800
Apr 13, 2023	43.55	44.11	43.10	43.95	43.95	86,900
Apr 12, 2023	43.94	44.28	43.21	43.55	43.55	94,500
Apr 11, 2023	44.16	44.16	43.51	43.80	43.80	100,300
Apr 10, 2023	43.28	44.41	43.28	44.07	44.07	179,900
Apr 06, 2023	43.24	43.92	43.24	43.42	43.42	128,700
Apr 05, 2023	42.91	43.60	42.91	43.54	43.54	173,000
Apr 04, 2023	44.63	44.63	42.61	43.41	43.41	144,400
Apr 03, 2023	44.44	44.94	43.98	44.52	44.52	138,500
Mar 31, 2023	44.74	44.95	44.02	44.59	44.59	242,300
Mar 30, 2023	44.84	45.00	43.59	44.37	44.37	245,900
Mar 29, 2023	44.89	45.00	43.66	44.51	44.51	215,500
Mar 28, 2023	45.35	45.37	43.77	44.35	44.35	358,300
Mar 27, 2023	46.57	46.90	45.51	45.63	45.63	230,400
Mar 24, 2023	44.21	45.88	43.50	45.76	45.76	241,800
Mar 23, 2023	46.20	46.43	44.06	44.61	44.61	159,500
Mar 22, 2023	47.69	48.07	45.72	45.81	45.81	200,400
Mar 21, 2023	48.67	49.98	47.76	47.85	47.85	351,300
Mar 20, 2023	47.35	48.83	46.73	46.84	46.84	262,100
Mar 17, 2023	47.71	48.52	46.06	46.76	46.76	345,000
Mar 16, 2023	47.39	49.58	46.98	48.52	48.52	388,000
Mar 15, 2023	45.59	48.17	45.00	48.03	48.03	319,400
Mar 14, 2023	49.72	50.39	46.83	47.53	47.53	236,300
Mar 14, 2023	0.25 Dividend
Mar 13, 2023	47.65	47.70	43.40	46.07	45.82	521,500
Mar 10, 2023	49.88	50.91	48.38	50.13	49.86	313,200
Mar 09, 2023	53.65	53.65	51.05	51.09	50.81	143,100
Mar 08, 2023	54.02	54.29	53.33	53.94	53.65	96,300
Mar 07, 2023	55.45	55.45	53.69	54.01	53.72	97,700
Mar 06, 2023	55.48	55.76	55.22	55.65	55.35	120,600
Mar 03, 2023	55.15	55.55	54.33	55.52	55.22	154,400
Mar 02, 2023	54.65	55.04	54.07	54.90	54.60	106,900
Mar 01, 2023	54.17	55.11	54.07	55.03	54.73	174,300
Feb 28, 2023	54.34	55.01	54.34	54.46	54.16	193,600
Feb 27, 2023	54.95	55.02	54.09	54.27	53.98	96,400
Feb 24, 2023	54.55	54.73	54.02	54.67	54.37	84,600
Feb 23, 2023	54.82	55.05	54.14	54.71	54.41	76,100
Feb 22, 2023	54.75	54.99	54.19	54.75	54.45	105,600
Feb 21, 2023	55.32	55.32	54.46	54.85	54.55	90,100
Feb 17, 2023	55.32	56.04	54.92	55.67	55.37	78,500
Feb 16, 2023	55.02	55.48	54.79	55.02	54.72	103,600
Feb 15, 2023	54.71	55.63	54.71	55.56	55.26	71,400
Feb 14, 2023	54.94	55.37	54.50	55.14	54.84	88,500
Feb 13, 2023	54.89	55.32	54.75	54.98	54.68	50,100
Feb 10, 2023	54.56	54.89	54.04	54.67	54.37	102,100
Feb 09, 2023	55.53	55.70	54.44	54.60	54.30	94,700
Feb 08, 2023	55.81	56.35	55.00	55.26	54.96	79,200
Feb 07, 2023	54.91	56.24	54.87	55.83	55.53	121,600
Feb 06, 2023	55.72	55.90	54.89	55.20	54.90	171,100
Feb 03, 2023	54.29	55.77	54.20	55.77	55.47	192,000
Feb 02, 2023	53.62	54.57	53.53	54.56	54.26	180,100
Feb 01, 2023	53.00	54.11	52.90	53.58	53.29	171,900
Jan 31, 2023	51.82	53.37	51.75	53.32	53.03	180,800
Jan 30, 2023	51.70	52.40	51.50	51.82	51.54	231,100
Jan 27, 2023	51.86	52.14	51.61	51.85	51.57	113,500
Jan 26, 2023	52.49	52.55	51.56	51.93	51.65	114,900
Jan 25, 2023	53.00	53.21	51.22	52.17	51.89	169,600
Jan 24, 2023	51.32	52.97	49.66	52.58	52.29	247,000
Jan 23, 2023	48.33	49.29	48.07	48.96	48.69	91,100
Jan 20, 2023	48.52	49.68	47.93	48.69	48.43	123,100
Jan 19, 2023	47.68	48.31	47.39	48.05	47.79	104,000
Jan 18, 2023	49.52	49.59	47.70	47.78	47.52	147,400
Jan 17, 2023	50.99	51.06	49.68	49.72	49.45	245,900
Jan 13, 2023	50.45	51.29	50.16	51.14	50.86	115,800
Jan 12, 2023	50.72	51.58	50.35	51.00	50.72	118,000
Jan 11, 2023	50.34	50.68	50.08	50.52	50.25	149,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...