Enterprise Financial Services Corporation - Depositary Shares Each Representing (NQ: EFSCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024				20.50	173	+0.14(+0.69%)
Nov 25, 2024	20.63	20.85	20.35	20.36	1,590	-0.14(-0.67%)
Nov 22, 2024	20.50	20.50	20.50	20.50	596	-0.00(-0.02%)
Nov 21, 2024	20.26	20.60	20.26	20.50	3,118	+0.20(+0.99%)
Nov 20, 2024	20.39	20.46	20.30	20.30	12,811	-0.10(-0.49%)
Nov 19, 2024	20.44	20.50	20.32	20.40	3,969	+0.09(+0.44%)
Nov 18, 2024	20.70	20.82	20.31	20.31	5,276	-0.39(-1.88%)
Nov 15, 2024	20.70	20.70	20.70	20.70	611	+0.07(+0.34%)
Nov 14, 2024	20.89	20.89	20.63	20.63	389	+0.08(+0.39%)
Nov 13, 2024	20.70	20.71	20.50	20.55	7,682	-0.01(-0.05%)
Nov 12, 2024	20.65	20.83	20.56	20.56	3,103	-0.44(-2.10%)
Nov 11, 2024	20.94	21.00	20.93	21.00	1,924	+0.07(+0.33%)
Nov 08, 2024	20.65	21.00	20.65	20.93	7,181	+0.06(+0.29%)
Nov 07, 2024	20.48	20.87	20.48	20.87	1,255	+0.22(+1.06%)
Nov 06, 2024	20.81	20.81	20.56	20.65	599	-0.21(-1.01%)
Nov 05, 2024	20.79	20.86	20.66	20.86	2,764	+0.21(+1.02%)
Nov 04, 2024	20.65	20.65	20.65	20.65	610	+0.13(+0.63%)
Nov 01, 2024	20.24	20.52	19.75	20.52	3,916	+0.07(+0.34%)
Oct 31, 2024	20.55	20.55	20.45	20.45	1,860	-0.19(-0.92%)
Oct 30, 2024	20.89	20.89	20.64	20.64	1,534	+0.06(+0.29%)
Oct 29, 2024	20.72	20.72	20.43	20.58	2,831	-0.18(-0.87%)
Oct 28, 2024	21.00	21.20	20.76	20.76	1,438	-0.14(-0.67%)
Oct 25, 2024	21.29	21.56	20.77	20.90	6,614	-0.63(-2.91%)
Oct 24, 2024	21.49	21.53	21.47	21.53	821	+0.21(+0.97%)
Oct 23, 2024	21.58	21.60	21.18	21.32	4,024	-0.25(-1.16%)
Oct 22, 2024	22.00	22.00	21.57	21.57	1,326	-0.32(-1.46%)
Oct 21, 2024	22.01	22.01	21.56	21.89	3,021	-0.33(-1.49%)
Oct 18, 2024	22.17	22.22	22.10	22.22	6,226	+0.05(+0.23%)
Oct 17, 2024	21.80	22.17	21.55	22.17	6,048	+0.42(+1.93%)
Oct 16, 2024	21.35	21.75	21.35	21.75	2,182	+0.30(+1.40%)
Oct 15, 2024	21.11	21.45	21.11	21.45	4,108	+0.45(+2.14%)
Oct 14, 2024	21.00	21.00	21.00	21.00	1,065	-0.25(-1.18%)
Oct 11, 2024	21.11	21.25	21.11	21.25	1,549	+0.34(+1.63%)
Oct 10, 2024	20.86	21.03	20.85	20.91	1,744	-0.02(-0.07%)
Oct 09, 2024	21.00	21.00	20.75	20.93	2,943	+0.05(+0.22%)
Oct 08, 2024	20.75	20.88	20.65	20.88	2,073	+0.03(+0.14%)
Oct 07, 2024	20.98	21.33	20.79	20.85	7,289	+0.08(+0.39%)
Oct 04, 2024	21.00	21.01	20.75	20.77	6,256	-0.01(-0.05%)
Oct 03, 2024	20.61	20.78	20.61	20.78	1,852	+0.18(+0.87%)
Oct 02, 2024	21.00	21.00	20.60	20.60	1,525	-0.14(-0.67%)
Oct 01, 2024	21.79	21.79	20.65	20.74	3,792	-0.02(-0.10%)
Sep 30, 2024	20.81	20.91	20.71	20.76	1,946	+0.04(+0.17%)
Sep 27, 2024	20.71	20.75	20.65	20.72	2,386	-0.09(-0.41%)
Sep 26, 2024	20.55	20.97	20.52	20.81	5,764	+0.09(+0.43%)
Sep 25, 2024	20.62	20.87	20.55	20.72	4,575	-0.01(-0.05%)
Sep 24, 2024	20.65	20.76	20.41	20.73	5,327	+0.03(+0.14%)
Sep 23, 2024	20.70	20.70	20.59	20.70	2,335	-0.03(-0.14%)
Sep 20, 2024	20.57	20.73	20.57	20.73	1,457	-0.11(-0.53%)
Sep 19, 2024	20.50	20.84	20.43	20.84	1,957	+0.34(+1.66%)
Sep 18, 2024	20.60	20.67	20.50	20.50	4,835	-0.00(-0.02%)
Sep 17, 2024	20.75	20.84	20.42	20.50	12,320	-0.10(-0.46%)
Sep 16, 2024	20.60	21.03	20.51	20.60	6,984	-0.21(-1.01%)
Sep 13, 2024	20.53	20.88	20.53	20.81	823	+0.06(+0.29%)
Sep 12, 2024	20.50	20.75	20.50	20.75	1,716	+0.22(+1.07%)
Sep 11, 2024	20.72	20.72	20.50	20.53	1,912	+0.21(+1.03%)
Sep 10, 2024	20.62	20.63	20.32	20.32	3,762	-0.22(-1.07%)
Sep 09, 2024	20.36	20.60	20.36	20.54	3,507	-0.15(-0.72%)
Sep 06, 2024	20.69	20.69	20.69	20.69	1,085	+0.38(+1.87%)
Sep 05, 2024	20.58	20.60	19.75	20.31	3,489	-0.17(-0.83%)
Sep 04, 2024	20.20	20.50	20.00	20.48	3,048	+0.17(+0.84%)