Enterprise Financial Services (EFSC) Historical Stock Data
57.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFSC is up 0.25% a day on average. There have been 16 days where Enterprise Financial Services closed green and 14 days where EFSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 53.54 | 52.98 | ↓$0.56 (-1.05%) | 52.84 | 54.00 | 155.01K |
| 2025-11-11 | 53.47 | 53.40 | ↓$0.07 (-0.13%) | 51.18 | 53.81 | 114.06K |
| 2025-11-10 | 53.06 | 53.47 | ↑$0.41 (0.77%) | 52.85 | 53.61 | 118.22K |
| 2025-11-07 | 52.96 | 52.74 | ↓$0.22 (-0.42%) | 52.10 | 53.16 | 189.69K |
| 2025-11-06 | 53.55 | 52.89 | ↓$0.66 (-1.23%) | 52.85 | 53.91 | 92.02K |
| 2025-11-05 | 53.25 | 53.80 | ↑$0.55 (1.03%) | 52.68 | 53.97 | 126.05K |
| 2025-11-04 | 52.14 | 53.13 | ↑$0.99 (1.90%) | 51.77 | 53.35 | 183.85K |
| 2025-11-03 | 52.06 | 52.39 | ↑$0.33 (0.63%) | 51.37 | 52.80 | 203.17K |
| 2025-10-31 | 52.49 | 52.37 | ↓$0.12 (-0.23%) | 51.96 | 52.84 | 207.12K |
| 2025-10-30 | 52.46 | 52.49 | ↑$0.03 (0.06%) | 52.41 | 53.56 | 155.22K |
| 2025-10-29 | 53.75 | 52.37 | ↓$1.38 (-2.57%) | 52.19 | 54.43 | 241.05K |
Create an account or log in to view more rows.
$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!
$EFSC we going up from here
$EFSC bull trap confirmed