Enterprise Financial Services (EFSC) Historical Stock Data
38.80 ↓0.09 (-0.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFSC is up 0.39% a day on average. There have been 22 days where Enterprise Financial Services closed green and 8 days where EFSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38.80 | 38.80 | ↑$0.00 (0.00%) | 38.63 | 39.27 | 97.25K |
| 2024-04-25 | 38.80 | 38.89 | ↑$0.09 (0.23%) | 38.35 | 39.13 | 175.82K |
| 2024-04-24 | 38.61 | 39.13 | ↑$0.52 (1.35%) | 37.98 | 39.33 | 256.51K |
| 2024-04-23 | 39.11 | 39.20 | ↑$0.09 (0.23%) | 39.03 | 40.00 | 285.31K |
| 2024-04-22 | 39.59 | 39.71 | ↑$0.12 (0.30%) | 39.43 | 40.08 | 126.95K |
| 2024-04-19 | 37.99 | 39.68 | ↑$1.69 (4.45%) | 37.99 | 39.73 | 166.38K |
| 2024-04-18 | 37.94 | 38.18 | ↑$0.24 (0.63%) | 37.82 | 38.47 | 127.71K |
| 2024-04-17 | 38.10 | 37.95 | ↓$0.15 (-0.39%) | 37.88 | 38.57 | 126.29K |
| 2024-04-16 | 37.91 | 38.03 | ↑$0.12 (0.32%) | 37.66 | 38.38 | 88.03K |
| 2024-04-15 | 38.42 | 38.33 | ↓$0.09 (-0.23%) | 37.93 | 38.82 | 99.66K |
| 2024-04-12 | 37.83 | 38.30 | ↑$0.47 (1.24%) | 37.83 | 38.43 | 110.32K |
| 2024-04-11 | 38.35 | 38.20 | ↓$0.15 (-0.39%) | 37.62 | 38.35 | 97.11K |
| 2024-04-10 | 38.15 | 38.00 | ↓$0.15 (-0.39%) | 37.33 | 38.31 | 174.49K |
| 2024-04-09 | 39.28 | 39.31 | ↑$0.03 (0.08%) | 39.00 | 39.69 | 70.06K |
| 2024-04-08 | 39.07 | 39.20 | ↑$0.13 (0.33%) | 37.74 | 39.75 | 76.24K |
| 2024-04-05 | 39.06 | 39.07 | ↑$0.01 (0.03%) | 38.70 | 39.28 | 84.37K |
| 2024-04-04 | 38.93 | 39.25 | ↑$0.32 (0.82%) | 38.93 | 39.90 | 267.91K |
| 2024-04-03 | 38.18 | 38.57 | ↑$0.39 (1.02%) | 38.09 | 38.61 | 167.21K |
| 2024-04-02 | 38.78 | 38.32 | ↓$0.46 (-1.19%) | 38.26 | 39.15 | 127.73K |
| 2024-04-01 | 40.66 | 39.19 | ↓$1.47 (-3.62%) | 39.08 | 40.66 | 152.58K |
| 2024-03-28 | 40.16 | 40.56 | ↑$0.40 (1.00%) | 39.93 | 40.63 | 243.26K |
| 2024-03-27 | 39.23 | 40.17 | ↑$0.94 (2.40%) | 39.23 | 40.22 | 94.12K |
| 2024-03-26 | 39.30 | 39.20 | ↓$0.10 (-0.25%) | 38.44 | 39.30 | 103.91K |
| 2024-03-25 | 38.90 | 39.07 | ↑$0.17 (0.44%) | 38.72 | 39.49 | 85.46K |
| 2024-03-22 | 39.93 | 38.76 | ↓$1.17 (-2.93%) | 38.72 | 40.00 | 112.21K |
| 2024-03-21 | 39.55 | 39.87 | ↑$0.32 (0.81%) | 39.40 | 39.97 | 272.07K |
| 2024-03-20 | 38.22 | 39.22 | ↑$1.00 (2.62%) | 38.01 | 39.65 | 277.49K |
| 2024-03-19 | 38.25 | 38.37 | ↑$0.12 (0.31%) | 38.20 | 38.78 | 81.17K |
| 2024-03-18 | 38.10 | 38.22 | ↑$0.12 (0.31%) | 37.61 | 38.43 | 113.32K |
| 2024-03-15 | 37.33 | 38.14 | ↑$0.81 (2.17%) | 37.33 | 38.47 | 290.51K |
Create an account or log in to view more rows.
$EFSC bull trap confirmed
$EFSC bought more
$EFSC recovery hasn’t even started yet.. imo
$EFSC power hour will be fucking crazy
$EFSC love this stock!!!!
$EFSC f this stock
$EFSC Be patient !!
$EFSC don’t be boring today beast
$EFSC how long until we take off?
$EFSC Bears always win...
Bulls have to be forever bagholders....