Enterprise Financial Services Corporation - Common Stock (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	54.62	55.16	54.01	54.30	232,814	-0.23(-0.42%)
Mar 10, 2025	55.64	56.02	54.36	54.53	174,356	-2.05(-3.62%)
Mar 07, 2025	56.82	56.88	55.50	56.58	139,500	-0.17(-0.30%)
Mar 06, 2025	56.36	56.82	55.71	56.75	146,631	-0.01(-0.02%)
Mar 05, 2025	57.17	57.54	56.16	56.76	192,574	-0.41(-0.72%)
Mar 04, 2025	58.63	58.63	56.81	57.17	153,775	-2.00(-3.38%)
Mar 03, 2025	59.05	60.04	58.61	59.17	145,011	+0.09(+0.15%)
Feb 28, 2025	58.86	59.51	58.08	59.08	190,481	+0.52(+0.89%)
Feb 27, 2025	57.77	59.04	56.32	58.56	281,884	+0.59(+1.02%)
Feb 26, 2025	58.63	58.95	57.35	57.97	184,111	-0.54(-0.92%)
Feb 25, 2025	57.65	58.82	56.05	58.51	146,582	+0.39(+0.67%)
Feb 24, 2025	59.62	59.62	58.09	58.12	201,292	-1.13(-1.91%)
Feb 21, 2025	61.21	61.21	59.07	59.25	174,822	-1.36(-2.24%)
Feb 20, 2025	59.84	61.29	59.37	60.61	259,388	-0.23(-0.38%)
Feb 19, 2025	60.79	60.95	59.91	60.84	192,165	-0.44(-0.72%)
Feb 18, 2025	60.87	61.74	60.64	61.28	175,032	+0.41(+0.67%)
Feb 14, 2025	61.29	62.11	60.68	60.87	132,510	-0.64(-1.04%)
Feb 13, 2025	59.26	61.56	59.26	61.51	120,073	+0.32(+0.52%)
Feb 12, 2025	60.72	61.58	60.53	61.19	201,868	-0.60(-0.97%)
Feb 11, 2025	59.70	61.94	59.65	61.79	216,378	+1.84(+3.07%)
Feb 10, 2025	61.92	62.59	59.82	59.95	150,921	-0.47(-0.78%)
Feb 07, 2025	61.95	62.29	59.99	60.42	197,803	-1.53(-2.47%)
Feb 06, 2025	61.68	62.15	61.01	61.95	131,858	+0.57(+0.93%)
Feb 05, 2025	59.63	61.38	59.43	61.38	167,541	+0.74(+1.22%)
Feb 04, 2025	58.54	60.65	58.07	60.64	194,831	+1.77(+3.01%)
Feb 03, 2025	58.47	59.55	57.80	58.87	147,735	-0.97(-1.62%)
Jan 31, 2025	59.64	60.70	59.23	59.84	141,457	-0.28(-0.47%)
Jan 30, 2025	60.39	60.71	59.49	60.12	161,465	+0.18(+0.30%)
Jan 29, 2025	60.31	61.40	59.39	59.94	176,716	-0.10(-0.17%)
Jan 28, 2025	59.66	60.50	56.79	60.04	242,443	+2.48(+4.31%)
Jan 27, 2025	57.34	58.02	56.41	57.56	154,696	+1.13(+2.00%)
Jan 24, 2025	56.45	56.86	56.02	56.43	99,494	+0.12(+0.21%)
Jan 23, 2025	56.31	56.95	55.94	56.31	145,611	-0.22(-0.39%)
Jan 22, 2025	57.28	57.28	56.29	56.53	164,606	-1.05(-1.82%)
Jan 21, 2025	57.90	58.55	56.27	57.58	148,114	-0.18(-0.31%)
Jan 17, 2025	57.16	57.83	56.72	57.76	149,087	+0.97(+1.71%)
Jan 16, 2025	57.44	57.55	55.80	56.79	123,468	-0.98(-1.70%)
Jan 15, 2025	58.34	58.62	57.06	57.77	112,538	+1.20(+2.12%)
Jan 14, 2025	55.12	56.59	54.95	56.57	111,410	+1.97(+3.61%)
Jan 13, 2025	53.49	54.61	53.49	54.60	153,989	+0.52(+0.96%)
Jan 10, 2025	54.68	54.88	53.35	54.08	176,512	-1.57(-2.82%)
Jan 08, 2025	54.62	55.88	53.89	55.65	165,041	+0.53(+0.96%)
Jan 07, 2025	55.70	55.98	54.59	55.12	146,738	-0.51(-0.92%)
Jan 06, 2025	55.87	56.54	55.26	55.63	158,214	-0.26(-0.47%)
Jan 03, 2025	55.63	56.03	54.74	55.89	165,063	+0.43(+0.78%)