EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	66.43	66.65	65.36	65.46	-	-2.09%	98,392
Jun 26, 2026	65.87	67.53	65.75	66.86	66.86	2.05%	1,176,816
Jun 25, 2026	65.51	66.18	64.87	65.52	65.52	-0.02%	233,333
Jun 24, 2026	64.67	65.81	64.55	65.53	65.53	1.33%	276,278
Jun 23, 2026	63.37	64.77	62.86	64.67	64.67	2.21%	222,553
Jun 22, 2026	62.41	63.39	62.41	63.27	63.27	1.87%	272,190
Jun 18, 2026	62.63	63.12	61.84	62.11	62.11	0.23%	862,876
Jun 17, 2026	62.56	63.51	61.16	61.97	61.97	-1.20%	314,053
Jun 16, 2026	63.21	63.95	62.42	62.72	62.72	-0.08%	196,261
Jun 15, 2026	64.19	64.56	62.53	62.77	62.77	-1.69%	211,154
Jun 12, 2026	63.37	64.35	63.37	64.19	63.85	1.45%	185,077
Jun 11, 2026	63.41	63.68	62.60	63.27	62.93	0.35%	192,083
Jun 10, 2026	62.98	63.61	62.65	63.05	62.72	0.93%	225,044
Jun 9, 2026	62.25	63.50	61.61	62.47	62.14	1.05%	186,698
Jun 8, 2026	61.48	62.16	61.36	61.82	61.49	0.77%	183,190
Jun 5, 2026	60.94	61.97	60.94	61.35	61.02	0.50%	159,413
Jun 4, 2026	59.62	61.18	59.62	61.04	60.72	3.48%	173,317
Jun 3, 2026	60.37	60.60	58.90	58.99	58.68	-2.91%	210,159
Jun 2, 2026	59.42	61.00	59.39	60.76	60.44	1.81%	229,392
Jun 1, 2026	60.17	60.50	59.34	59.68	59.36	-1.53%	181,570
May 29, 2026	60.25	60.84	59.90	60.61	60.29	0.55%	203,551
May 28, 2026	60.38	60.55	59.63	60.28	59.96	-0.54%	254,400
May 27, 2026	61.57	61.89	60.01	60.61	60.29	-1.38%	167,842
May 26, 2026	60.93	61.79	59.27	61.46	61.13	1.04%	166,539
May 22, 2026	60.79	61.35	59.86	60.83	60.51	0.23%	208,899
May 21, 2026	60.05	60.81	59.46	60.69	60.37	0.43%	197,561
May 20, 2026	59.50	60.74	59.16	60.43	60.11	1.63%	243,634
May 19, 2026	59.24	59.79	58.36	59.46	59.15	-0.07%	241,047
May 18, 2026	58.37	59.60	56.70	59.50	59.18	2.04%	182,451
May 15, 2026	59.27	59.27	58.06	58.31	58.00	-1.79%	218,089
May 14, 2026	58.82	59.56	58.66	59.37	59.06	1.52%	252,681
May 13, 2026	58.70	59.05	58.23	58.48	58.17	-1.00%	247,328
May 12, 2026	59.17	59.32	57.79	59.07	58.76	-0.03%	249,005
May 11, 2026	59.90	60.39	58.77	59.09	58.78	-1.24%	265,906
May 8, 2026	59.48	60.05	59.48	59.83	59.51	0.45%	207,207
May 7, 2026	59.53	60.27	59.35	59.56	59.24	0.13%	398,687
May 6, 2026	59.77	60.33	59.28	59.48	59.16	0.37%	200,193
May 5, 2026	58.26	59.57	57.98	59.26	58.95	1.96%	152,742
May 4, 2026	58.30	58.91	57.69	58.12	57.81	-1.31%	236,224
May 1, 2026	57.86	59.03	57.04	58.89	58.58	1.85%	200,585
Apr 30, 2026	57.26	58.28	57.18	57.82	57.51	0.47%	334,694
Apr 29, 2026	58.92	59.35	57.31	57.55	57.25	-3.08%	375,018
Apr 28, 2026	60.30	60.90	59.30	59.38	59.07	-0.69%	475,086
Apr 27, 2026	58.60	60.09	58.60	59.79	59.47	1.63%	393,465
Apr 24, 2026	57.41	59.50	57.07	58.83	58.52	1.99%	396,338
Apr 23, 2026	58.67	59.52	56.93	57.68	57.37	0.21%	432,313
Apr 22, 2026	57.73	57.97	56.99	57.56	57.26	0.05%	168,640
Apr 21, 2026	58.35	58.76	57.30	57.53	57.23	-1.64%	224,180
Apr 20, 2026	58.59	59.11	58.16	58.49	58.18	-0.31%	162,544
Apr 17, 2026	58.20	59.68	57.54	58.67	58.36	2.34%	252,220
Apr 16, 2026	57.54	57.77	57.13	57.33	57.03	-0.86%	156,709
Apr 15, 2026	58.21	58.28	57.48	57.83	57.52	-0.81%	133,194
Apr 14, 2026	57.71	58.56	57.02	58.30	57.99	0.48%	207,732
Apr 13, 2026	57.80	58.78	57.26	58.02	57.71	0.26%	166,751
Apr 10, 2026	58.80	58.80	56.78	57.87	57.56	-1.95%	204,199
Apr 9, 2026	57.69	59.39	55.84	59.02	58.71	1.55%	270,011
Apr 8, 2026	57.78	58.16	57.48	58.12	57.81	3.34%	444,434
Apr 7, 2026	55.19	56.41	55.19	56.24	55.94	1.19%	352,595
Apr 6, 2026	54.69	55.70	54.61	55.58	55.29	1.57%	215,965
Apr 2, 2026	53.87	54.83	53.74	54.72	54.43	0.07%	269,307
Apr 1, 2026	54.19	55.34	54.19	54.68	54.39	1.05%	214,096
Mar 31, 2026	54.21	54.63	53.03	54.11	53.82	0.39%	310,534
Mar 30, 2026	53.85	54.20	53.09	53.90	53.61	1.11%	394,568
Mar 27, 2026	54.01	54.12	53.13	53.31	53.03	-1.84%	380,313
Mar 26, 2026	53.89	54.44	53.63	54.31	54.02	-0.02%	411,224
Mar 25, 2026	54.67	54.88	53.97	54.32	54.03	0.26%	356,356
Mar 24, 2026	53.80	54.96	53.80	54.18	53.89	-0.39%	299,010
Mar 23, 2026	54.37	55.16	53.64	54.39	54.10	2.72%	354,645
Mar 20, 2026	53.15	53.19	52.45	52.95	52.67	-0.34%	1,029,233
Mar 19, 2026	52.24	53.32	51.79	53.13	52.85	1.18%	268,656
Mar 18, 2026	52.59	52.89	52.35	52.51	52.23	-0.74%	376,041
Mar 17, 2026	53.49	53.61	52.58	52.90	52.62	-0.36%	316,753
Mar 16, 2026	53.92	53.92	52.99	53.09	52.81	-0.45%	290,273
Mar 13, 2026	54.01	54.75	52.85	53.33	53.05	-0.45%	117,485
Mar 12, 2026	52.59	53.98	52.56	53.90	53.29	0.22%	143,298
Mar 11, 2026	53.67	54.25	53.15	53.78	53.17	-0.77%	136,684
Mar 10, 2026	53.76	55.54	53.25	54.20	53.58	0.31%	231,198
Mar 9, 2026	53.49	58.77	52.30	54.03	53.41	-0.99%	262,862
Mar 6, 2026	54.53	55.64	53.47	54.57	53.95	-2.66%	240,097
Mar 5, 2026	56.07	57.53	55.59	56.06	55.42	-1.20%	188,148
Mar 4, 2026	57.03	57.10	56.34	56.74	56.09	-0.16%	261,171
Mar 3, 2026	56.20	57.39	55.61	56.83	56.18	-1.32%	165,370
Mar 2, 2026	56.24	58.45	56.24	57.59	56.93	0.86%	196,181
Feb 27, 2026	57.92	59.16	56.49	57.10	56.45	-3.22%	258,994
Feb 26, 2026	59.30	60.48	58.34	59.00	58.33	0.08%	179,335
Feb 25, 2026	57.93	58.95	57.55	58.95	58.28	2.40%	122,707
Feb 24, 2026	57.83	59.25	56.95	57.57	56.91	-0.40%	167,801
Feb 23, 2026	61.40	61.40	57.40	57.80	57.14	-5.92%	240,317
Feb 20, 2026	60.60	61.50	60.02	61.44	60.74	1.40%	262,679
Feb 19, 2026	60.62	61.40	58.57	60.59	59.90	-0.79%	395,320
Feb 18, 2026	61.10	62.17	60.84	61.07	60.37	-0.31%	420,376
Feb 17, 2026	60.92	61.54	60.33	61.26	60.56	0.77%	190,194
Feb 13, 2026	60.15	60.97	59.55	60.79	60.10	0.85%	180,156
Feb 12, 2026	59.80	60.31	59.05	60.28	59.59	1.72%	204,716
Feb 11, 2026	59.71	60.19	58.93	59.26	58.59	0.07%	178,647
Feb 10, 2026	59.86	60.50	58.73	59.22	58.55	-1.20%	139,850
Feb 9, 2026	59.76	60.37	59.76	59.94	59.26	0.08%	169,362
Feb 6, 2026	59.62	60.36	59.38	59.89	59.21	1.37%	159,767
Feb 5, 2026	59.60	60.13	58.49	59.08	58.41	-0.79%	146,646
Feb 4, 2026	59.25	60.19	59.03	59.55	58.87	1.33%	167,148