EFSC - ENTERPRISE FINANCIAL SERVICES CORP
56.06
-0.680 -1.213%
Share volume: 188,148
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$56.74
-0.68
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $56.07 | $56.07 | $57.53 | $57.53 | $55.59 | $55.59 | $56.06 | $56.06 | 188,148 | $188,148.00 |
| 03-04-2026 | $57.03 | $57.03 | $57.10 | $57.10 | $56.34 | $56.34 | $56.74 | $56.74 | 261,171 | $261,171.00 |
| 03-03-2026 | $56.20 | $56.20 | $57.39 | $57.39 | $55.61 | $55.61 | $56.83 | $56.83 | 165,370 | $165,370.00 |
| 03-02-2026 | $56.24 | $56.24 | $58.45 | $58.45 | $56.24 | $56.24 | $57.59 | $57.59 | 196,181 | $196,181.00 |
| 02-27-2026 | $57.92 | $57.92 | $59.16 | $59.16 | $56.49 | $56.49 | $57.10 | $57.10 | 258,994 | $258,994.00 |
| 02-26-2026 | $59.30 | $59.30 | $60.48 | $60.48 | $58.34 | $58.34 | $59.00 | $59.00 | 179,335 | $179,335.00 |
| 02-25-2026 | $57.93 | $57.93 | $58.95 | $58.95 | $57.55 | $57.55 | $58.95 | $58.95 | 122,707 | $122,707.00 |
| 02-24-2026 | $57.83 | $57.83 | $59.25 | $59.25 | $56.95 | $56.95 | $57.57 | $57.57 | 167,801 | $167,801.00 |
| 02-23-2026 | $61.40 | $61.40 | $61.40 | $61.40 | $57.40 | $57.40 | $57.80 | $57.80 | 240,317 | $240,317.00 |
| 02-20-2026 | $60.60 | $60.60 | $61.50 | $61.50 | $60.02 | $60.02 | $61.44 | $61.44 | 262,679 | $262,679.00 |