EFSC - ENTERPRISE FINANCIAL SERVICES CORP
58.49
-0.180 -0.308%
Share volume: 147,508
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$58.67
-0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $58.59 | $58.59 | $59.11 | $59.11 | $58.16 | $58.16 | $58.49 | $58.49 | 147,508 | $147,508.00 |
| 04-17-2026 | $58.20 | $58.20 | $59.68 | $59.68 | $57.54 | $57.54 | $58.67 | $58.67 | 252,220 | $252,220.00 |
| 04-16-2026 | $57.54 | $57.54 | $57.77 | $57.77 | $57.13 | $57.13 | $57.33 | $57.33 | 156,709 | $156,709.00 |
| 04-15-2026 | $58.21 | $58.21 | $58.28 | $58.28 | $57.48 | $57.48 | $57.83 | $57.83 | 133,194 | $133,194.00 |
| 04-14-2026 | $57.71 | $57.71 | $58.56 | $58.56 | $57.02 | $57.02 | $58.30 | $58.30 | 207,732 | $207,732.00 |
| 04-13-2026 | $57.80 | $57.80 | $58.78 | $58.78 | $57.26 | $57.26 | $58.02 | $58.02 | 166,751 | $166,751.00 |
| 04-10-2026 | $58.80 | $58.80 | $58.80 | $58.80 | $56.78 | $56.78 | $57.87 | $57.87 | 204,199 | $204,199.00 |
| 04-09-2026 | $57.69 | $57.69 | $59.39 | $59.39 | $55.84 | $55.84 | $59.02 | $59.02 | 270,011 | $270,011.00 |
| 04-08-2026 | $57.78 | $57.78 | $58.16 | $58.16 | $57.48 | $57.48 | $58.12 | $58.12 | 444,434 | $444,434.00 |
| 04-07-2026 | $55.19 | $55.19 | $56.41 | $56.41 | $55.19 | $55.19 | $56.24 | $56.24 | 352,595 | $352,595.00 |