EFSG - Enterprise Financial Services Group, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 08, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 07, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 06, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 05, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 02, 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 100 |
| Jun 01, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2,300 |
| May 31, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| May 30, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| May 26, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| May 25, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| May 24, 2023 | 12.87 | 12.89 | 12.87 | 12.89 | 12.89 | 300 |
| May 23, 2023 | 12.20 | 12.40 | 12.18 | 12.25 | 12.25 | 2,000 |
| May 22, 2023 | 12.15 | 12.23 | 12.15 | 12.20 | 12.20 | 10,100 |
| May 19, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 100 |
| May 18, 2023 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | 10,200 |
| May 17, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 16, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 15, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 12, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 11, 2023 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 400 |
| May 10, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 09, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 08, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 05, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 04, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 03, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 02, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 300 |
| May 01, 2023 | 13.54 | 13.54 | 13.25 | 13.25 | 13.25 | 600 |
| Apr 28, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 27, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 26, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 25, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 24, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 21, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 20, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 19, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 18, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 17, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 14, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 13, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Apr 12, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 200 |
| Apr 11, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Apr 10, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Apr 06, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Apr 05, 2023 | 13.55 | 13.55 | 13.53 | 13.53 | 13.53 | 200 |
| Apr 04, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 03, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 31, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 30, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 29, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 28, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 24, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,800 |
| Mar 23, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 22, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Mar 21, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| Mar 20, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Mar 17, 2023 | 14.25 | 14.25 | 13.70 | 13.70 | 13.70 | 900 |
| Mar 16, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
| Mar 15, 2023 | 14.55 | 14.58 | 14.55 | 14.58 | 14.58 | 800 |
| Mar 14, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 500 |
| Mar 13, 2023 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | 1,000 |
| Mar 10, 2023 | 14.75 | 14.75 | 14.70 | 14.70 | 14.70 | 400 |
| Mar 09, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 08, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 07, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 06, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 03, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Mar 02, 2023 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 1,000 |
| Mar 01, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 28, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 27, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 24, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 23, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 22, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 21, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 17, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 16, 2023 | 14.30 | 14.30 | 14.26 | 14.26 | 14.26 | 600 |
| Feb 15, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 14, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 13, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 10, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 09, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 08, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Feb 08, 2023 | 0.285 Dividend | |||||
| Feb 07, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.11 | - |
| Feb 06, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.11 | - |
| Feb 03, 2023 | 14.49 | 14.50 | 14.40 | 14.40 | 14.11 | 1,700 |
| Feb 02, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.44 | - |
| Feb 01, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.44 | 100 |
| Jan 31, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | - |
| Jan 30, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | 100 |
| Jan 27, 2023 | 14.00 | 14.00 | 13.50 | 13.50 | 13.23 | 1,000 |
| Jan 26, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.38 | - |
| Jan 25, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.38 | - |
| Jan 24, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.38 | - |
| Jan 23, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.38 | 100 |
| Jan 20, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.38 | - |
| Jan 19, 2023 | 13.93 | 14.00 | 13.65 | 13.65 | 13.38 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.