Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
54.54
-1.52 (-2.71%)
Mar 6, 2026, 3:42 PM EST - Market open
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.07 | 57.53 | 55.59 | 56.06 | 56.06 | -1.20% | 188,061 |
| Mar 4, 2026 | 57.03 | 57.10 | 56.34 | 56.74 | 56.74 | -0.16% | 243,493 |
| Mar 3, 2026 | 56.20 | 57.39 | 55.61 | 56.83 | 56.83 | -1.32% | 161,122 |
| Mar 2, 2026 | 56.24 | 58.45 | 56.24 | 57.59 | 57.59 | 0.86% | 185,302 |
| Feb 27, 2026 | 57.92 | 59.16 | 56.49 | 57.10 | 57.10 | -3.22% | 255,764 |
| Feb 26, 2026 | 59.30 | 60.48 | 58.34 | 59.00 | 59.00 | 0.08% | 174,861 |
| Feb 25, 2026 | 57.93 | 58.95 | 57.55 | 58.95 | 58.95 | 2.40% | 120,465 |
| Feb 24, 2026 | 57.83 | 59.25 | 56.95 | 57.57 | 57.57 | -0.40% | 160,765 |
| Feb 23, 2026 | 61.40 | 61.40 | 57.40 | 57.80 | 57.80 | -5.92% | 238,384 |
| Feb 20, 2026 | 60.60 | 61.50 | 60.02 | 61.44 | 61.44 | 1.40% | 240,288 |
| Feb 19, 2026 | 60.62 | 61.40 | 58.57 | 60.59 | 60.59 | -0.79% | 395,014 |
| Feb 18, 2026 | 61.10 | 62.17 | 60.84 | 61.07 | 61.07 | -0.31% | 420,376 |
| Feb 17, 2026 | 60.92 | 61.54 | 60.33 | 61.26 | 61.26 | 0.77% | 170,836 |
| Feb 13, 2026 | 60.15 | 60.97 | 59.55 | 60.79 | 60.79 | 0.85% | 180,156 |
| Feb 12, 2026 | 59.80 | 60.31 | 59.05 | 60.28 | 60.28 | 1.72% | 204,716 |
| Feb 11, 2026 | 59.71 | 60.19 | 58.93 | 59.26 | 59.26 | 0.07% | 178,644 |
| Feb 10, 2026 | 59.86 | 60.50 | 58.73 | 59.22 | 59.22 | -1.20% | 139,850 |
| Feb 9, 2026 | 59.76 | 60.37 | 59.76 | 59.94 | 59.94 | 0.08% | 119,855 |
| Feb 6, 2026 | 59.62 | 60.36 | 59.38 | 59.89 | 59.89 | 1.37% | 158,055 |
| Feb 5, 2026 | 59.60 | 60.13 | 58.49 | 59.08 | 59.08 | -0.79% | 144,422 |
| Feb 4, 2026 | 59.25 | 60.19 | 59.03 | 59.55 | 59.55 | 1.33% | 167,134 |
| Feb 3, 2026 | 58.64 | 60.00 | 57.63 | 58.77 | 58.77 | 0.10% | 182,781 |
| Feb 2, 2026 | 57.12 | 59.05 | 56.53 | 58.71 | 58.71 | 2.37% | 188,210 |
| Jan 30, 2026 | 56.17 | 57.47 | 56.10 | 57.35 | 57.35 | 1.06% | 164,617 |
| Jan 29, 2026 | 56.13 | 57.42 | 55.38 | 56.75 | 56.75 | 1.15% | 132,062 |
| Jan 28, 2026 | 57.11 | 57.11 | 55.67 | 56.11 | 56.11 | -1.67% | 286,263 |
| Jan 27, 2026 | 56.21 | 57.30 | 56.02 | 57.06 | 57.06 | 2.04% | 254,008 |
| Jan 26, 2026 | 55.51 | 56.37 | 54.78 | 55.92 | 55.92 | 0.56% | 245,023 |
| Jan 23, 2026 | 57.57 | 57.74 | 55.36 | 55.61 | 55.61 | -4.00% | 162,140 |
| Jan 22, 2026 | 57.83 | 58.70 | 57.68 | 57.93 | 57.93 | 0.07% | 199,361 |
| Jan 21, 2026 | 55.42 | 57.98 | 55.39 | 57.89 | 57.89 | 5.12% | 234,446 |
| Jan 20, 2026 | 55.02 | 55.48 | 54.74 | 55.07 | 55.07 | -0.74% | 122,072 |
| Jan 16, 2026 | 56.13 | 56.30 | 55.33 | 55.48 | 55.48 | -1.30% | 137,790 |
| Jan 15, 2026 | 55.03 | 56.49 | 53.14 | 56.21 | 56.21 | 2.14% | 127,799 |
| Jan 14, 2026 | 54.23 | 55.09 | 54.11 | 55.03 | 55.03 | 1.33% | 140,297 |
| Jan 13, 2026 | 54.89 | 54.89 | 54.00 | 54.31 | 54.31 | -0.79% | 100,825 |
| Jan 12, 2026 | 54.45 | 54.79 | 54.02 | 54.74 | 54.74 | -0.18% | 139,153 |
| Jan 9, 2026 | 55.82 | 56.06 | 54.49 | 54.84 | 54.84 | -1.83% | 154,418 |
| Jan 8, 2026 | 54.12 | 56.25 | 53.98 | 55.86 | 55.86 | 2.76% | 136,915 |
| Jan 7, 2026 | 54.78 | 55.07 | 54.02 | 54.36 | 54.36 | -1.20% | 131,504 |
| Jan 6, 2026 | 54.74 | 55.15 | 54.46 | 55.02 | 55.02 | -0.11% | 141,542 |
| Jan 5, 2026 | 53.94 | 55.68 | 53.87 | 55.08 | 55.08 | 1.91% | 133,392 |
| Jan 2, 2026 | 54.14 | 54.34 | 53.26 | 54.05 | 54.05 | 0.09% | 120,698 |
| Dec 31, 2025 | 54.93 | 55.04 | 53.91 | 54.00 | 54.00 | -1.44% | 140,211 |
| Dec 30, 2025 | 55.03 | 55.14 | 54.57 | 54.79 | 54.79 | -0.60% | 209,610 |
| Dec 29, 2025 | 55.46 | 55.49 | 54.95 | 55.12 | 55.12 | -0.61% | 178,059 |
| Dec 26, 2025 | 55.50 | 55.66 | 55.16 | 55.46 | 55.46 | -0.07% | 121,230 |
| Dec 24, 2025 | 55.40 | 55.63 | 55.25 | 55.50 | 55.50 | 0.18% | 104,397 |
| Dec 23, 2025 | 55.78 | 56.21 | 55.32 | 55.40 | 55.40 | -1.07% | 211,223 |
| Dec 22, 2025 | 55.75 | 56.58 | 55.63 | 56.00 | 56.00 | 0.38% | 153,343 |
| Dec 19, 2025 | 56.74 | 56.95 | 55.24 | 55.79 | 55.79 | -1.67% | 490,940 |
| Dec 18, 2025 | 56.55 | 56.92 | 55.96 | 56.74 | 56.74 | 1.07% | 208,327 |
| Dec 17, 2025 | 56.48 | 57.28 | 55.93 | 56.14 | 56.14 | -0.80% | 190,266 |
| Dec 16, 2025 | 56.98 | 57.42 | 56.46 | 56.59 | 56.59 | -0.26% | 239,537 |
| Dec 15, 2025 | 56.86 | 57.19 | 56.49 | 56.74 | 56.74 | 0.05% | 335,519 |
| Dec 12, 2025 | 57.44 | 57.61 | 56.13 | 56.71 | 56.39 | -0.82% | 316,005 |
| Dec 11, 2025 | 57.30 | 58.25 | 57.13 | 57.18 | 56.86 | -0.30% | 168,862 |
| Dec 10, 2025 | 55.18 | 57.50 | 55.18 | 57.35 | 57.03 | 3.74% | 304,369 |
| Dec 9, 2025 | 55.79 | 56.50 | 55.09 | 55.28 | 54.97 | -0.72% | 168,849 |
| Dec 8, 2025 | 55.57 | 56.32 | 55.26 | 55.68 | 55.37 | 0.83% | 155,627 |
| Dec 5, 2025 | 55.43 | 55.88 | 55.08 | 55.22 | 54.91 | -0.90% | 145,123 |
| Dec 4, 2025 | 55.53 | 56.21 | 54.39 | 55.72 | 55.41 | -0.25% | 89,078 |
| Dec 3, 2025 | 55.04 | 55.99 | 54.04 | 55.86 | 55.54 | 2.01% | 186,680 |
| Dec 2, 2025 | 55.55 | 55.72 | 54.66 | 54.76 | 54.45 | -0.73% | 95,213 |
| Dec 1, 2025 | 54.24 | 55.50 | 54.24 | 55.16 | 54.85 | 1.01% | 105,362 |
| Nov 28, 2025 | 54.99 | 55.38 | 54.39 | 54.61 | 54.30 | -0.73% | 53,120 |
| Nov 26, 2025 | 55.07 | 55.46 | 54.82 | 55.01 | 54.70 | -0.63% | 106,987 |
| Nov 25, 2025 | 54.08 | 55.56 | 54.08 | 55.36 | 55.05 | 2.90% | 142,515 |
| Nov 24, 2025 | 53.87 | 54.26 | 53.30 | 53.80 | 53.50 | -0.50% | 99,919 |
| Nov 21, 2025 | 52.74 | 54.72 | 51.88 | 54.07 | 53.76 | 2.79% | 143,966 |
| Nov 20, 2025 | 52.96 | 53.62 | 52.24 | 52.60 | 52.30 | 0.11% | 119,283 |
| Nov 19, 2025 | 52.09 | 52.67 | 52.08 | 52.54 | 52.24 | 0.67% | 101,302 |
| Nov 18, 2025 | 51.91 | 52.73 | 51.81 | 52.19 | 51.90 | 0.38% | 138,531 |
| Nov 17, 2025 | 53.32 | 53.52 | 51.91 | 51.99 | 51.70 | -2.77% | 193,026 |
| Nov 14, 2025 | 52.78 | 53.73 | 51.40 | 53.47 | 53.17 | 1.06% | 156,291 |
| Nov 13, 2025 | 52.81 | 53.42 | 52.58 | 52.91 | 52.61 | -0.13% | 180,287 |
| Nov 12, 2025 | 53.54 | 54.00 | 52.84 | 52.98 | 52.68 | -0.79% | 155,010 |
| Nov 11, 2025 | 53.47 | 53.81 | 51.18 | 53.40 | 53.10 | -0.13% | 114,061 |
| Nov 10, 2025 | 53.06 | 53.61 | 52.85 | 53.47 | 53.17 | 1.38% | 118,219 |
| Nov 7, 2025 | 52.96 | 53.16 | 52.10 | 52.74 | 52.44 | -0.28% | 189,688 |
| Nov 6, 2025 | 53.55 | 53.91 | 52.85 | 52.89 | 52.59 | -1.69% | 92,021 |
| Nov 5, 2025 | 53.25 | 53.97 | 52.68 | 53.80 | 53.50 | 1.26% | 126,049 |
| Nov 4, 2025 | 52.14 | 53.35 | 51.77 | 53.13 | 52.83 | 1.41% | 183,853 |
| Nov 3, 2025 | 52.06 | 52.80 | 51.37 | 52.39 | 52.09 | 0.04% | 203,170 |
| Oct 31, 2025 | 52.49 | 52.84 | 51.96 | 52.37 | 52.07 | -0.23% | 207,116 |
| Oct 30, 2025 | 52.46 | 53.56 | 52.41 | 52.49 | 52.19 | 0.23% | 155,224 |
| Oct 29, 2025 | 53.75 | 54.43 | 52.19 | 52.37 | 52.07 | -2.93% | 241,051 |
| Oct 28, 2025 | 54.12 | 54.75 | 53.01 | 53.95 | 53.65 | -1.77% | 178,515 |
| Oct 27, 2025 | 55.39 | 56.60 | 54.84 | 54.92 | 54.61 | -0.81% | 116,163 |
| Oct 24, 2025 | 54.84 | 55.48 | 54.84 | 55.37 | 55.06 | 1.82% | 137,111 |
| Oct 23, 2025 | 55.31 | 55.31 | 54.32 | 54.38 | 54.07 | -1.68% | 96,466 |
| Oct 22, 2025 | 55.36 | 56.45 | 55.24 | 55.31 | 55.00 | 0.07% | 246,647 |
| Oct 21, 2025 | 54.73 | 55.68 | 54.24 | 55.27 | 54.96 | 0.55% | 132,977 |
| Oct 20, 2025 | 53.66 | 55.01 | 53.29 | 54.97 | 54.66 | 3.48% | 171,331 |
| Oct 17, 2025 | 53.66 | 53.77 | 52.62 | 53.12 | 52.82 | 0.08% | 180,120 |
| Oct 16, 2025 | 55.97 | 55.97 | 52.62 | 53.08 | 52.78 | -5.48% | 571,556 |
| Oct 15, 2025 | 57.78 | 58.03 | 55.38 | 56.16 | 55.84 | -3.11% | 172,430 |
| Oct 14, 2025 | 55.92 | 58.24 | 54.83 | 57.96 | 57.63 | 3.08% | 164,634 |
| Oct 13, 2025 | 55.65 | 56.27 | 55.19 | 56.23 | 55.91 | 2.27% | 129,389 |
| Oct 10, 2025 | 56.91 | 57.32 | 54.95 | 54.98 | 54.67 | -3.26% | 169,202 |