Enterprise Financial Services (EFSC) Historical Stock Data
55.46 ↓0.04 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFSC is up 0.14% a day on average. There have been 14 days where Enterprise Financial Services closed green and 16 days where EFSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 55.50 | 55.46 | ↓$0.04 (-0.07%) | 55.16 | 55.66 | 121.43K |
| 2025-12-24 | 55.40 | 55.50 | ↑$0.10 (0.18%) | 55.25 | 55.63 | 104.40K |
| 2025-12-23 | 55.78 | 55.40 | ↓$0.38 (-0.68%) | 55.32 | 56.20 | 211.22K |
| 2025-12-22 | 55.75 | 56.00 | ↑$0.25 (0.45%) | 55.63 | 56.58 | 153.34K |
| 2025-12-19 | 56.74 | 55.79 | ↓$0.95 (-1.67%) | 55.24 | 56.95 | 490.94K |
| 2025-12-18 | 56.55 | 56.74 | ↑$0.19 (0.34%) | 55.96 | 56.92 | 213.37K |
| 2025-12-17 | 56.48 | 56.14 | ↓$0.34 (-0.60%) | 55.93 | 57.28 | 190.27K |
| 2025-12-16 | 56.98 | 56.59 | ↓$0.39 (-0.68%) | 56.46 | 57.42 | 239.54K |
| 2025-12-15 | 56.86 | 56.74 | ↓$0.12 (-0.21%) | 56.49 | 57.19 | 354.82K |
| 2025-12-12 | 57.44 | 56.71 | ↓$0.73 (-1.27%) | 56.13 | 57.61 | 316.01K |
| 2025-12-11 | 57.30 | 57.18 | ↓$0.12 (-0.21%) | 57.13 | 58.25 | 168.86K |
| 2025-12-10 | 55.18 | 57.35 | ↑$2.17 (3.93%) | 55.18 | 57.50 | 304.37K |
| 2025-12-09 | 55.79 | 55.28 | ↓$0.51 (-0.91%) | 55.09 | 56.50 | 168.85K |
| 2025-12-08 | 55.57 | 55.68 | ↑$0.11 (0.20%) | 55.26 | 56.32 | 155.63K |
| 2025-12-05 | 55.43 | 55.22 | ↓$0.21 (-0.38%) | 55.08 | 55.88 | 145.12K |
| 2025-12-04 | 55.53 | 55.72 | ↑$0.19 (0.34%) | 54.39 | 56.21 | 89.08K |
| 2025-12-03 | 55.04 | 55.86 | ↑$0.82 (1.49%) | 54.04 | 55.99 | 186.68K |
| 2025-12-02 | 55.55 | 54.76 | ↓$0.79 (-1.42%) | 54.66 | 55.72 | 95.21K |
| 2025-12-01 | 54.24 | 55.16 | ↑$0.92 (1.70%) | 54.24 | 55.50 | 105.36K |
| 2025-11-28 | 54.99 | 54.61 | ↓$0.38 (-0.69%) | 54.39 | 55.38 | 53.12K |
| 2025-11-26 | 55.07 | 55.01 | ↓$0.06 (-0.11%) | 54.82 | 55.46 | 106.99K |
| 2025-11-25 | 54.08 | 55.36 | ↑$1.28 (2.37%) | 54.08 | 55.56 | 142.52K |
| 2025-11-24 | 53.87 | 53.80 | ↓$0.07 (-0.13%) | 53.30 | 54.26 | 99.92K |
| 2025-11-21 | 52.74 | 54.07 | ↑$1.33 (2.52%) | 51.88 | 54.72 | 143.97K |
| 2025-11-20 | 52.96 | 52.60 | ↓$0.36 (-0.68%) | 52.24 | 53.62 | 119.28K |
| 2025-11-19 | 52.09 | 52.54 | ↑$0.45 (0.86%) | 52.08 | 52.67 | 101.30K |
| 2025-11-18 | 51.91 | 52.19 | ↑$0.28 (0.54%) | 51.81 | 52.73 | 138.53K |
| 2025-11-17 | 53.32 | 51.99 | ↓$1.33 (-2.49%) | 51.91 | 53.52 | 193.03K |
| 2025-11-14 | 52.78 | 53.47 | ↑$0.69 (1.31%) | 51.40 | 53.73 | 156.29K |
| 2025-11-13 | 52.81 | 52.91 | ↑$0.10 (0.19%) | 52.58 | 53.42 | 180.29K |
Create an account or log in to view more rows.
$EFSC I already know
tomorrow the bulls going to say "next week" just like every week.
$EFSC every dip gets bought up.
$EFSC so tired of this pos let's fly already
$EFSC watch this fly!!!!
$EFSC shorting it
$EFSC just added more
$EFSC buy bitches
$EFSC Growth/Value
$EFSC let's gooooooo
$EFSC It’s that TIME!! To Double down!