NASDAQ : EFSC
Enterprise Financial Services Corp — Price history
Financials · Banks - Regional · United States
Last price 61.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enterprise Financial Services Corp (EFSC) closed at 63.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 62.46 | 63.58 | 62.33 | 63.64 | 50,661 | +2.96% |
| 2026-10-30 | 62.87 | 62.93 | 61.52 | 61.81 | 217,188 | -1.07% |
| 2026-10-29 | 62.63 | 63.48 | 62.345 | 62.48 | 259,455 | +0.08% |
| 2026-10-28 | 62.51 | 62.51 | 61.5 | 62.43 | 239,446 | +0.00% |
| 2026-10-27 | 62.62 | 62.62 | 61.95 | 62.43 | 232,730 | +0.24% |
| 2026-10-26 | 61.89 | 62.755 | 61.57 | 62.28 | 344,159 | +1.52% |
| 2026-10-23 | 61.01 | 62.075 | 61.01 | 61.35 | 389,378 | +0.56% |
| 2026-10-22 | 58.4 | 61.14 | 58.4 | 61.01 | 317,513 | +1.26% |
| 2026-10-21 | 60.7 | 60.7 | 59.745 | 60.25 | 184,315 | -0.50% |
| 2026-10-20 | 59.69 | 61 | 59.69 | 60.55 | 137,226 | +1.94% |
| 2026-10-19 | 59.82 | 59.845 | 59.24 | 59.4 | 121,344 | -0.74% |
| 2026-10-16 | 59.12 | 60.615 | 59.12 | 59.84 | 181,521 | +0.96% |
| 2026-10-15 | 59.03 | 59.71 | 58.663 | 59.27 | 193,885 | +1.07% |
| 2026-10-14 | 58.28 | 59 | 58.04 | 58.64 | 283,054 | -0.85% |
| 2026-10-13 | 59.86 | 60.15 | 58.585 | 59.14 | 224,675 | -0.59% |
| 2026-10-12 | 58.59 | 59.74 | 58.59 | 59.49 | 190,859 | +1.54% |
| 2026-10-09 | 59.1 | 59.1 | 58.5 | 58.59 | 118,480 | -1.25% |
| 2026-10-08 | 58.59 | 59.64 | 58.3 | 59.33 | 162,413 | +1.00% |
| 2026-10-07 | 59 | 59.08 | 58.45 | 58.74 | 209,215 | -1.46% |
| 2026-10-06 | 60.08 | 60.47 | 59.56 | 59.61 | 165,965 | -0.35% |
| 2026-10-05 | 60.13 | 60.13 | 59.52 | 59.82 | 219,553 | -0.43% |
| 2026-10-02 | 60.01 | 60.88 | 59.73 | 60.08 | 159,747 | +0.97% |
| 2026-10-01 | 58.63 | 59.52 | 57.68 | 59.5 | 218,075 | +0.93% |
| 2026-09-30 | 59.3 | 59.97 | 58.605 | 58.95 | 259,901 | -0.62% |
| 2026-09-29 | 60.18 | 60.44 | 59.055 | 59.32 | 216,255 | -1.38% |
| 2026-09-28 | 60.79 | 60.91 | 60.1 | 60.15 | 238,036 | -1.28% |
| 2026-09-25 | 61.02 | 61.41 | 60.63 | 60.93 | 304,909 | +0.40% |
| 2026-09-24 | 60.215 | 60.755 | 59.93 | 60.69 | 307,515 | +1.41% |
| 2026-09-23 | 60.33 | 60.48 | 59.8 | 59.845 | 227,259 | -0.90% |
| 2026-09-22 | 61.52 | 61.65 | 60.355 | 60.39 | 439,105 | -0.97% |
| 2026-09-21 | 61.93 | 61.99 | 60.94 | 60.98 | 249,801 | -1.01% |
| 2026-09-18 | 61.62 | 61.945 | 60.87 | 61.6 | 1,397,785 | -0.87% |
| 2026-09-17 | 62.83 | 62.83 | 61.8 | 62.14 | 299,061 | +0.15% |
| 2026-09-16 | 63.07 | 63.3 | 61.04 | 62.05 | 384,872 | -1.70% |
| 2026-09-15 | 63.77 | 64.202 | 62.9 | 63.12 | 394,228 | -1.05% |
| 2026-09-14 | 64.2 | 64.525 | 63.52 | 64.14 | 228,957 | +0.02% |
| 2026-09-11 | 64.56 | 64.6 | 63.5 | 64.13 | 214,697 | +0.33% |
| 2026-09-10 | 63.34 | 63.96 | 62.84 | 63.92 | 180,910 | +0.72% |
| 2026-09-09 | 63.46 | 63.94 | 62.82 | 63.46 | 197,620 | -0.84% |
| 2026-09-08 | 64.41 | 64.46 | 63.49 | 64 | 174,248 | -1.02% |
| 2026-09-04 | 64.2 | 64.93 | 64.2 | 64.66 | 212,319 | +0.34% |
| 2026-09-03 | 64.11 | 64.59 | 64.02 | 64.44 | 175,766 | +1.26% |
| 2026-09-02 | 63.15 | 64.21 | 63.06 | 63.64 | 300,310 | +1.34% |
| 2026-09-01 | 62.99 | 63.505 | 62.48 | 62.8 | 199,271 | -0.68% |
| 2026-08-31 | 63.5 | 63.645 | 63.1 | 63.23 | 201,437 | -0.57% |
| 2026-08-28 | 63.5 | 63.88 | 63.335 | 63.59 | 216,579 | +0.14% |
| 2026-08-27 | 63 | 63.51 | 62.5 | 63.5 | 128,891 | +0.24% |
| 2026-08-26 | 63.55 | 63.91 | 63.33 | 63.35 | 198,270 | -0.05% |
| 2026-08-25 | 63.64 | 63.885 | 63.155 | 63.38 | 147,007 | -0.22% |
| 2026-08-24 | 63.82 | 64.44 | 63.34 | 63.52 | 129,965 | -0.24% |
| 2026-08-21 | 64.24 | 64.735 | 63.34 | 63.67 | 167,607 | -0.53% |
| 2026-08-20 | 63.4 | 64.11 | 63.16 | 64.01 | 169,089 | +0.66% |
| 2026-08-19 | 65.39 | 65.48 | 63.485 | 63.59 | 223,217 | -2.83% |
| 2026-08-18 | 66.12 | 66.12 | 65.16 | 65.44 | 161,302 | -0.79% |
| 2026-08-17 | 66.17 | 66.62 | 65.79 | 65.96 | 178,482 | -0.71% |
| 2026-08-14 | 66.18 | 66.87 | 64.29 | 66.43 | 183,654 | -0.03% |
| 2026-08-13 | 66.95 | 67.26 | 66.425 | 66.45 | 195,519 | -0.17% |
| 2026-08-12 | 66.35 | 66.73 | 65.88 | 66.56 | 194,774 | +0.53% |
| 2026-08-11 | 65.74 | 66.52 | 65.468 | 66.21 | 162,340 | +0.81% |
| 2026-08-10 | 65.48 | 66.18 | 64.69 | 65.68 | 228,561 | -0.35% |
| 2026-08-07 | 66.26 | 66.33 | 65.56 | 65.91 | 150,819 | -0.71% |
| 2026-08-06 | 67.28 | 67.41 | 66.28 | 66.38 | 284,960 | -0.75% |
| 2026-08-05 | 67.45 | 67.63 | 66.728 | 66.88 | 256,299 | -0.62% |
| 2026-08-04 | 66.77 | 67.97 | 66.56 | 67.3 | 223,248 | +0.75% |
| 2026-08-03 | 66.85 | 67.55 | 66.51 | 66.8 | 196,773 | +0.74% |
| 2026-07-31 | 66.03 | 66.55 | 65.715 | 66.31 | 199,736 | +0.55% |
| 2026-07-30 | 66.45 | 66.745 | 65.88 | 65.95 | 161,661 | -0.36% |
| 2026-07-29 | 66.57 | 66.86 | 65.94 | 66.19 | 233,612 | -0.79% |
| 2026-07-28 | 66.31 | 66.825 | 65.66 | 66.72 | 161,075 | +1.61% |
| 2026-07-27 | 66.12 | 66.555 | 65.58 | 65.66 | 294,892 | -0.50% |
| 2026-07-24 | 65.14 | 66.08 | 64.95 | 65.99 | 228,117 | +1.46% |
| 2026-07-23 | 59.61 | 65.09 | 59.61 | 65.04 | 640,133 | -0.97% |
| 2026-07-22 | 66.42 | 66.55 | 65.33 | 65.68 | 330,283 | -1.62% |
| 2026-07-21 | 66.55 | 66.88 | 65.89 | 66.76 | 195,674 | -0.18% |
| 2026-07-20 | 67.23 | 67.5 | 66.225 | 66.88 | 211,144 | -0.76% |
| 2026-07-17 | 67.99 | 68.445 | 66.935 | 67.39 | 321,114 | -1.65% |
| 2026-07-16 | 66.3 | 68.73 | 66.3 | 68.52 | 245,158 | +3.35% |
| 2026-07-15 | 65.61 | 66.545 | 65.165 | 66.3 | 214,774 | +1.55% |
| 2026-07-14 | 65.83 | 66.2 | 64.75 | 65.29 | 133,991 | -0.88% |
| 2026-07-13 | 65.59 | 66.705 | 65.325 | 65.87 | 199,733 | +0.81% |
| 2026-07-10 | 65.07 | 65.52 | 64.97 | 65.34 | 174,122 | +0.41% |
| 2026-07-09 | 64.25 | 65.525 | 64.25 | 65.07 | 186,502 | +1.28% |
| 2026-07-08 | 64.59 | 64.82 | 63.58 | 64.25 | 271,553 | -1.21% |
| 2026-07-07 | 65.78 | 65.975 | 65.03 | 65.04 | 163,970 | -0.97% |
| 2026-07-06 | 65.46 | 66.485 | 65.09 | 65.68 | 126,522 | -0.18% |
| 2026-07-02 | 67.05 | 67.155 | 65.26 | 65.8 | 174,309 | -1.64% |
| 2026-07-01 | 66.08 | 67.25 | 65.79 | 66.9 | 270,353 | +1.55% |
| 2026-06-30 | 66.03 | 66.093 | 65.49 | 65.88 | 175,118 | -0.35% |
| 2026-06-29 | 66.43 | 66.65 | 65.36 | 66.11 | 248,022 | -1.12% |
| 2026-06-26 | 65.87 | 67.53 | 65.75 | 66.86 | 1,176,816 | +2.05% |
| 2026-06-25 | 65.51 | 66.18 | 64.87 | 65.52 | 233,333 | -0.02% |
| 2026-06-24 | 64.67 | 65.81 | 64.545 | 65.53 | 276,278 | +1.33% |
| 2026-06-23 | 63.37 | 64.77 | 62.86 | 64.67 | 222,553 | +2.21% |
| 2026-06-22 | 62.41 | 63.385 | 62.41 | 63.27 | 272,190 | +1.87% |
| 2026-06-18 | 62.63 | 63.12 | 61.84 | 62.11 | 862,876 | +0.23% |
| 2026-06-17 | 62.56 | 63.505 | 61.16 | 61.97 | 314,053 | -1.20% |
| 2026-06-16 | 63.21 | 63.95 | 62.42 | 62.72 | 196,261 | -0.08% |
| 2026-06-15 | 64.19 | 64.56 | 62.53 | 62.77 | 211,154 | -1.69% |
| 2026-06-12 | 63.37 | 64.35 | 63.37 | 64.19 | 185,077 | +1.45% |
| 2026-06-11 | 63.41 | 63.68 | 62.595 | 63.27 | 192,083 | +0.35% |
| 2026-06-10 | 62.98 | 63.61 | 62.645 | 63.05 | 225,044 | +0.93% |
| 2026-06-09 | 62.25 | 63.5 | 61.61 | 62.47 | 186,698 | +1.05% |
| 2026-06-08 | 61.48 | 62.16 | 61.36 | 61.82 | 183,190 | +0.77% |
| 2026-06-05 | 60.94 | 61.97 | 60.94 | 61.345 | 159,413 | +0.50% |
| 2026-06-04 | 59.62 | 61.18 | 59.62 | 61.04 | 173,317 | +3.48% |
| 2026-06-03 | 60.37 | 60.6 | 58.9 | 58.99 | 210,159 | -2.91% |
| 2026-06-02 | 59.42 | 61 | 59.385 | 60.76 | 229,392 | +1.81% |
| 2026-06-01 | 60.17 | 60.495 | 59.34 | 59.68 | 181,570 | -1.53% |
| 2026-05-29 | 60.25 | 60.84 | 59.9 | 60.61 | 203,551 | +0.55% |
| 2026-05-28 | 60.38 | 60.545 | 59.625 | 60.28 | 254,400 | -0.54% |
| 2026-05-27 | 61.57 | 61.89 | 60.005 | 60.61 | 167,842 | -1.38% |
| 2026-05-26 | 60.93 | 61.79 | 59.27 | 61.46 | 166,539 | +1.04% |
| 2026-05-22 | 60.79 | 61.35 | 59.86 | 60.83 | 208,899 | +0.23% |
| 2026-05-21 | 60.05 | 60.81 | 59.46 | 60.69 | 197,561 | +0.43% |
| 2026-05-20 | 59.5 | 60.74 | 59.16 | 60.43 | 243,634 | +1.63% |
| 2026-05-19 | 59.24 | 59.79 | 58.36 | 59.46 | 241,047 | -0.07% |
| 2026-05-18 | 58.37 | 59.595 | 56.7 | 59.5 | 182,451 | +2.04% |
| 2026-05-15 | 59.27 | 59.27 | 58.06 | 58.31 | 218,089 | -1.79% |
| 2026-05-14 | 58.82 | 59.56 | 58.655 | 59.37 | 252,681 | +1.52% |
| 2026-05-13 | 58.7 | 59.049 | 58.23 | 58.48 | 247,328 | -1.00% |