Enterprise Financial Services Corporation - Common Stock (EFSC)

Last Price54.00

Change-0.79 (-1.44%)

NASDAQ · Last Trade: Jan 1st, 11:21 AM EST

Historical Prices For Enterprise Financial Services Corporation - Common Stock (EFSC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	54.93	55.04	53.91	54.00	141,300	54.00
12/30/2025	55.03	55.14	54.57	54.79	209,610	54.79
12/29/2025	55.46	55.48	54.95	55.12	178,059	55.12
12/26/2025	55.50	55.66	55.16	55.46	121,430	55.46
12/24/2025	55.40	55.63	55.25	55.50	104,397	55.50
12/23/2025	55.78	56.20	55.32	55.40	211,223	55.40
12/22/2025	55.75	56.58	55.63	56.00	153,343	56.00
12/19/2025	56.74	56.95	55.24	55.79	490,940	55.79
12/18/2025	56.55	56.91	55.96	56.74	213,369	56.74
12/17/2025	56.48	57.27	55.93	56.14	190,266	56.14
12/16/2025	56.98	57.42	56.46	56.59	239,537	56.59
12/15/2025	56.86	57.19	56.49	56.74	354,819	56.74
12/12/2025	57.44	57.61	56.13	56.71	316,005	56.39
12/11/2025	57.30	58.24	57.13	57.18	168,862	56.86
12/10/2025	55.18	57.50	55.18	57.35	308,240	57.03
12/09/2025	55.79	56.50	55.09	55.28	168,849	54.97
12/08/2025	55.57	56.32	55.26	55.68	155,627	55.37
12/05/2025	55.43	55.88	55.08	55.22	145,123	54.91
12/04/2025	55.53	56.20	54.39	55.72	89,078	55.41
12/03/2025	55.04	55.98	54.04	55.86	186,680	55.54
12/02/2025	55.55	55.72	54.66	54.76	95,213	54.45
12/01/2025	54.24	55.50	54.24	55.16	105,362	54.85
11/28/2025	54.99	55.38	54.39	54.61	53,120	54.30
11/26/2025	55.07	55.46	54.82	55.01	106,987	54.70
11/25/2025	54.08	55.56	54.08	55.36	142,515	55.05
11/24/2025	53.87	54.26	53.30	53.80	97,183	53.50
11/21/2025	52.74	54.72	51.88	54.07	143,966	53.76
11/20/2025	52.96	53.62	52.23	52.60	119,283	52.30
11/19/2025	52.09	52.67	52.08	52.54	101,302	52.24
11/18/2025	51.91	52.73	51.80	52.19	138,531	51.90
11/17/2025	53.32	53.52	51.91	51.99	193,026	51.70
11/14/2025	52.78	53.73	51.40	53.47	156,291	53.17
11/13/2025	52.81	53.42	52.58	52.91	180,287	52.61
11/12/2025	53.54	54.00	52.84	52.98	155,010	52.68
11/11/2025	53.47	53.80	51.18	53.40	114,061	53.10
11/10/2025	53.06	53.61	52.85	53.47	118,219	53.17
11/07/2025	52.96	53.16	52.10	52.74	189,688	52.44
11/06/2025	53.55	53.91	52.85	52.89	92,021	52.59
11/05/2025	53.25	53.97	52.68	53.80	126,049	53.50
11/04/2025	52.14	53.35	51.77	53.13	183,853	52.83
11/03/2025	52.06	52.80	51.37	52.39	203,170	52.09
10/31/2025	52.49	52.84	51.96	52.37	207,116	52.07
10/30/2025	52.46	53.55	52.41	52.49	155,224	52.19
10/29/2025	53.75	54.42	52.19	52.37	241,051	52.07
10/28/2025	54.12	54.75	53.01	53.95	178,515	53.65
10/27/2025	55.39	56.60	54.84	54.92	116,163	54.61
10/24/2025	54.84	55.48	54.84	55.37	137,111	55.06
10/23/2025	55.31	55.31	54.32	54.38	96,466	54.07
10/22/2025	55.36	56.45	55.24	55.31	246,647	55.00
10/21/2025	54.73	55.68	54.24	55.27	132,977	54.96
10/20/2025	53.66	55.01	53.29	54.97	171,331	54.66
10/17/2025	53.66	53.77	52.62	53.12	180,120	52.82
10/16/2025	55.97	55.97	52.62	53.08	571,556	52.78
10/15/2025	57.78	58.03	55.38	56.16	172,430	55.84
10/14/2025	54.83	58.23	54.83	57.96	164,634	57.63
10/13/2025	55.65	56.27	55.19	56.23	129,389	55.91
10/10/2025	56.91	57.32	54.95	54.98	169,202	54.67
10/09/2025	56.90	57.38	56.24	56.83	93,007	56.51
10/08/2025	57.71	58.66	57.00	57.05	88,502	56.73
10/07/2025	57.89	58.68	57.40	57.47	133,084	57.15
10/06/2025	57.88	58.81	57.50	58.00	136,571	57.67
10/03/2025	57.03	58.22	57.00	57.50	98,962	57.18
10/02/2025	57.24	57.38	56.80	57.20	109,556	56.88
10/01/2025	57.57	57.97	56.91	57.30	144,991	56.98