Want to see EFSC full AI Analyst Report?
Enterprise Financial Services (EFSC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.87 | 62.93 | 61.52 | 61.81 | 61.81 | -1.07% | 217,186 | 0.91 |
| Oct 29, 2026 | 62.63 | 63.48 | 62.35 | 62.48 | 62.48 | +0.08% | 259,455 | 1.10 |
| Oct 28, 2026 | 62.51 | 62.51 | 61.50 | 62.43 | 62.43 | +0.00% | 239,444 | 1.02 |
| Oct 27, 2026 | 62.62 | 62.62 | 61.95 | 62.43 | 62.43 | +0.24% | 232,730 | 0.99 |
| Oct 26, 2026 | 61.89 | 62.76 | 61.57 | 62.28 | 62.28 | +1.52% | 344,158 | 1.48 |
| Oct 23, 2026 | 61.01 | 62.08 | 61.01 | 61.35 | 61.35 | +0.56% | 388,994 | 1.70 |
| Oct 22, 2026 | 58.40 | 61.14 | 58.40 | 61.01 | 61.01 | +1.26% | 317,513 | 1.39 |
| Oct 21, 2026 | 60.70 | 60.70 | 59.75 | 60.25 | 60.25 | -0.50% | 184,315 | 0.80 |
| Oct 20, 2026 | 59.69 | 61.00 | 59.69 | 60.55 | 60.55 | +1.94% | 137,226 | 0.58 |
| Oct 19, 2026 | 59.82 | 59.85 | 59.24 | 59.40 | 59.40 | -0.74% | 121,335 | 0.50 |
| Oct 16, 2026 | 59.12 | 60.62 | 59.12 | 59.84 | 59.84 | +0.96% | 181,507 | 0.75 |
| Oct 15, 2026 | 59.03 | 59.71 | 58.66 | 59.27 | 59.27 | +1.07% | 193,885 | 0.80 |
| Oct 14, 2026 | 58.28 | 59.00 | 58.04 | 58.64 | 58.64 | -0.85% | 283,054 | 1.17 |
| Oct 13, 2026 | 59.86 | 60.15 | 58.59 | 59.14 | 59.14 | -0.59% | 224,675 | 0.93 |
| Oct 12, 2026 | 58.59 | 59.74 | 58.59 | 59.49 | 59.49 | +1.54% | 190,859 | 0.79 |
| Oct 09, 2026 | 59.10 | 59.10 | 58.50 | 58.59 | 58.59 | -1.25% | 118,480 | 0.49 |
| Oct 08, 2026 | 58.59 | 59.64 | 58.30 | 59.33 | 59.33 | +1.00% | 162,413 | 0.67 |
| Oct 07, 2026 | 59.00 | 59.08 | 58.45 | 58.74 | 58.74 | -1.46% | 209,215 | 0.86 |
| Oct 06, 2026 | 60.08 | 60.47 | 59.56 | 59.61 | 59.61 | -0.35% | 165,965 | 0.68 |
| Oct 05, 2026 | 60.13 | 60.13 | 59.52 | 59.82 | 59.82 | -0.43% | 219,551 | 0.90 |
| Oct 02, 2026 | 60.01 | 60.88 | 59.73 | 60.08 | 60.08 | +0.97% | 159,747 | 0.65 |
| Oct 01, 2026 | 58.63 | 59.52 | 57.68 | 59.50 | 59.50 | +0.93% | 218,074 | 0.90 |
| Sep 30, 2026 | 59.30 | 59.97 | 58.61 | 58.95 | 58.95 | -0.62% | 259,901 | 1.09 |
| Sep 29, 2026 | 60.18 | 60.44 | 59.06 | 59.32 | 59.32 | -1.38% | 216,255 | 0.91 |
| Sep 28, 2026 | 60.79 | 60.91 | 60.10 | 60.15 | 60.15 | -1.28% | 238,036 | 1.00 |
| Sep 25, 2026 | 61.02 | 61.41 | 60.63 | 60.93 | 60.93 | +0.40% | 304,909 | 1.29 |
| Sep 24, 2026 | 60.22 | 60.76 | 59.93 | 60.69 | 60.69 | +1.41% | 307,515 | 1.31 |
| Sep 23, 2026 | 60.33 | 60.48 | 59.80 | 59.85 | 59.85 | -0.90% | 227,259 | 0.91 |
| Sep 22, 2026 | 61.52 | 61.65 | 60.36 | 60.39 | 60.39 | -0.97% | 439,105 | 1.78 |
| Sep 21, 2026 | 61.93 | 61.99 | 60.94 | 60.98 | 60.98 | -1.01% | 249,801 | 1.01 |
| Sep 18, 2026 | 61.62 | 61.95 | 60.87 | 61.60 | 61.60 | -0.87% | 1,397,785 | 6.10 |
| Sep 17, 2026 | 62.83 | 62.83 | 61.80 | 62.14 | 62.14 | +0.15% | 299,060 | 1.31 |
| Sep 16, 2026 | 63.07 | 63.30 | 61.04 | 62.05 | 62.05 | -1.70% | 384,872 | 1.73 |
| Sep 15, 2026 | 63.77 | 64.20 | 62.90 | 63.12 | 63.12 | -1.05% | 394,228 | 1.71 |
| Sep 14, 2026 | 64.20 | 64.53 | 63.52 | 64.14 | 63.79 | +0.02% | 228,957 | 0.99 |
| Sep 11, 2026 | 64.56 | 64.60 | 63.50 | 64.13 | 63.78 | +0.33% | 214,697 | 0.93 |
| Sep 10, 2026 | 63.34 | 63.96 | 62.84 | 63.92 | 63.57 | +0.73% | 180,910 | 0.78 |
| Sep 09, 2026 | 63.46 | 63.94 | 62.82 | 63.46 | 63.11 | -0.84% | 197,620 | 0.85 |
| Sep 08, 2026 | 64.41 | 64.46 | 63.49 | 64.00 | 63.65 | -1.02% | 174,248 | 0.75 |
| Sep 07, 2026 | 64.20 | 64.93 | 64.20 | 64.66 | 64.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 64.20 | 64.93 | 64.20 | 64.66 | 64.31 | +0.34% | 212,319 | 0.90 |
| Sep 03, 2026 | 64.11 | 64.59 | 64.02 | 64.44 | 64.09 | +1.26% | 175,766 | 0.75 |
| Sep 02, 2026 | 63.15 | 64.21 | 63.06 | 63.64 | 63.29 | +1.34% | 300,310 | 1.29 |
| Sep 01, 2026 | 62.99 | 63.51 | 62.48 | 62.80 | 62.46 | -0.68% | 199,271 | 0.86 |
| Aug 31, 2026 | 63.50 | 63.65 | 63.10 | 63.23 | 62.88 | -0.57% | 201,437 | 0.87 |
| Aug 28, 2026 | 63.50 | 63.88 | 63.34 | 63.59 | 63.24 | +0.14% | 216,579 | 0.93 |
| Aug 27, 2026 | 63.00 | 63.51 | 62.50 | 63.50 | 63.15 | +0.24% | 128,891 | 0.55 |
| Aug 26, 2026 | 63.55 | 63.91 | 63.33 | 63.35 | 63.00 | -0.05% | 198,270 | 0.85 |
| Aug 25, 2026 | 63.64 | 63.89 | 63.16 | 63.38 | 63.03 | -0.22% | 147,007 | 0.63 |
| Aug 24, 2026 | 63.82 | 64.44 | 63.34 | 63.52 | 63.17 | -0.24% | 129,965 | 0.55 |