U.S. Markets open in 4 hrs 57 mins

Enterprise Financial Services Corp (EFSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.71+0.93 (+1.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021------
May 06, 202149.8750.7549.1450.7150.71151,400
May 05, 202149.9950.2049.0549.7849.78174,500
May 04, 202149.2250.4649.2049.7349.73330,300
May 03, 202149.4749.9349.2849.7449.74268,800
Apr 30, 202148.6549.3048.2249.1349.13397,200
Apr 29, 202149.0949.9348.5149.1049.10376,900
Apr 28, 202148.2548.5146.9448.4248.42455,700
Apr 27, 202147.5047.5645.2547.5147.51836,900
Apr 26, 202149.8451.1049.7450.1550.15131,100
Apr 23, 202149.5050.7748.8750.5950.59263,400
Apr 22, 202149.7349.7348.6048.8548.8565,700
Apr 21, 202148.4249.5448.4249.4949.49112,100
Apr 20, 202149.7849.8547.9648.6748.67215,900
Apr 19, 202150.0250.5049.5750.0250.02163,800
Apr 16, 202150.0350.3249.5350.2250.22109,300
Apr 15, 202149.9049.9048.8649.7549.7586,600
Apr 14, 202148.9150.0648.9149.5249.5286,500
Apr 13, 202150.1350.1348.7448.7448.7489,000
Apr 12, 202150.4250.5349.9150.3350.33131,500
Apr 09, 202150.1750.3949.6150.0950.09107,100
Apr 08, 202149.4149.8148.6949.7649.7690,600
Apr 07, 202150.2550.4149.3149.6549.65124,900
Apr 06, 202150.2350.4449.2549.9849.98116,600
Apr 05, 202150.0050.3749.1950.1250.1293,800
Apr 01, 202149.0449.9048.8949.5849.5890,500
Mar 31, 202150.1150.4148.9949.4449.44175,000
Mar 30, 202149.5950.2849.1950.0050.00153,800
Mar 29, 202149.3450.0048.2649.0449.04107,800
Mar 26, 202149.7350.2747.9450.1450.14142,100
Mar 25, 202147.3049.0746.8348.8948.89133,400
Mar 24, 202147.9149.7547.3247.4547.45114,700
Mar 23, 202147.7548.3647.2547.3047.30146,000
Mar 22, 202149.1249.1248.0448.5348.53120,100
Mar 19, 202148.8049.6147.7749.3849.38331,600
Mar 18, 202149.6350.6748.7549.1549.15132,500
Mar 17, 202149.2649.5948.4349.2449.24131,200
Mar 16, 202149.1649.2447.6648.9248.9299,300
Mar 15, 202151.9652.0048.9149.5949.59155,600
Mar 12, 202150.0051.6949.5951.5951.59307,800
Mar 12, 20210.18 Dividend
Mar 11, 202149.7149.8549.0049.8349.65164,800
Mar 10, 202147.5749.6447.2549.5549.37267,200
Mar 09, 202147.7548.6846.9047.5647.39150,900
Mar 08, 202146.6649.0046.3948.7448.56231,300
Mar 05, 202145.4246.3444.5446.1145.94270,500
Mar 04, 202145.8846.6844.2244.6444.48152,900
Mar 03, 202144.8646.6344.7445.6145.45175,200
Mar 02, 202144.3545.0843.9744.6144.45234,600
Mar 01, 202144.1144.8343.1044.7244.56148,600
Feb 26, 202143.7743.9042.8043.0042.84205,900
Feb 25, 202143.7544.5843.3943.8143.65227,700
Feb 24, 202142.4843.9642.1243.8443.68138,400
Feb 23, 202142.0443.1341.0942.2042.05207,200
Feb 22, 202140.5141.9740.5141.8741.7292,100
Feb 19, 202139.5540.5139.5540.5140.3664,200
Feb 18, 202139.7940.1039.3839.4639.3268,000
Feb 17, 202140.1340.3939.9539.9839.8461,500
Feb 16, 202140.7740.8940.0940.1540.00106,800
Feb 12, 202139.8940.3939.6640.0239.8891,600
Feb 11, 202140.1240.6439.4640.0939.95153,600
Feb 10, 202140.0040.6939.6840.2640.11137,800
Feb 09, 202139.0339.8638.9339.8639.7285,000
Feb 08, 202138.6039.3638.4739.2439.1075,600
Feb 05, 202139.7639.7638.1838.4738.3388,700
Feb 04, 202136.9638.5836.9638.5838.4487,700
Feb 03, 202136.6637.0136.2236.8736.7477,200
Feb 02, 202136.1437.1235.2036.9236.79122,800
Feb 01, 202135.4535.8034.7135.5235.39106,600
Jan 29, 202136.0236.3135.3135.3135.18149,700
Jan 28, 202136.1936.7535.5736.1235.99148,700
Jan 27, 202136.7637.2735.1235.2735.14144,300
Jan 26, 202138.9938.9937.0037.3837.24249,900
Jan 25, 202136.5536.8935.7236.6436.51102,900
Jan 22, 202136.0137.4836.0137.2237.0992,200
Jan 21, 202137.4037.9136.4336.5736.4473,900
Jan 20, 202137.5337.6337.0037.2337.1069,000
Jan 19, 202137.9637.9637.1237.4337.2984,000
Jan 15, 202137.2537.6436.8737.4437.3078,900
Jan 14, 202137.4338.1836.7737.8537.71122,400
Jan 13, 202137.4537.4536.5637.2237.0986,500
Jan 12, 202137.0237.8537.0137.5737.4399,800
Jan 11, 202136.4637.4036.4537.0636.93132,000
Jan 08, 202137.4537.7636.2537.0336.90106,100
Jan 07, 202137.7538.2237.4337.4537.3190,200
Jan 06, 202135.9938.1135.5737.5537.41156,600
Jan 05, 202134.5535.3733.2835.1134.9896,200
Jan 04, 202135.1635.4834.1634.6334.50112,200
Dec 31, 202034.6935.2934.5434.9534.8291,800
Dec 30, 202034.2834.8534.2834.5834.4666,900
Dec 29, 202035.3835.3834.1334.3234.2069,200
Dec 28, 202035.6435.7435.1035.2835.15110,000
Dec 24, 202035.2235.6934.6935.1535.0268,300
Dec 23, 202034.5635.4134.4235.1735.04171,400
Dec 22, 202034.8835.0534.0434.2534.13126,500
Dec 21, 202035.2735.6634.1334.7334.60181,900
Dec 18, 202036.7137.0535.3135.4235.29600,100
Dec 17, 202036.7637.0836.3736.5436.41232,400
Dec 16, 202036.7937.1136.4336.7336.60182,800
Dec 15, 202035.9736.6335.2936.4936.36161,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...