Enterprise Financial Services (EFSC) Historical Stock Data
40.56 ↑0.39 (0.97%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EFSC is up 0.06% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 38.85 | 37.57 | ↓$1.28 (-3.29%) | 37.42 | 39.28 | 200.91K |
2024-03-13 | 39.19 | 39.10 | ↓$0.09 (-0.23%) | 38.73 | 39.82 | 98.74K |
2024-03-12 | 39.70 | 39.36 | ↓$0.34 (-0.86%) | 39.01 | 39.70 | 85.17K |
2024-03-11 | 40.00 | 39.70 | ↓$0.30 (-0.75%) | 39.64 | 40.30 | 68.85K |
2024-03-08 | 40.98 | 40.09 | ↓$0.89 (-2.17%) | 40.07 | 41.07 | 134.36K |
2024-03-07 | 40.72 | 40.34 | ↓$0.38 (-0.93%) | 39.97 | 40.94 | 105.67K |
2024-03-06 | 40.11 | 40.31 | ↑$0.20 (0.50%) | 39.36 | 40.84 | 125.11K |
2024-03-05 | 38.86 | 40.05 | ↑$1.19 (3.06%) | 38.83 | 40.28 | 108.12K |
2024-03-04 | 39.64 | 39.00 | ↓$0.64 (-1.61%) | 38.89 | 40.33 | 78.62K |
2024-03-01 | 39.60 | 39.65 | ↑$0.05 (0.13%) | 38.48 | 39.69 | 120.93K |
2024-02-29 | 40.34 | 39.92 | ↓$0.42 (-1.04%) | 39.60 | 40.70 | 93.06K |
2024-02-28 | 39.50 | 39.50 | ↑$0.00 (0.00%) | 39.41 | 39.75 | 92.21K |
2024-02-27 | 40.00 | 39.85 | ↓$0.15 (-0.37%) | 39.50 | 40.33 | 74.80K |
2024-02-26 | 40.63 | 39.66 | ↓$0.97 (-2.39%) | 39.64 | 41.10 | 132.48K |
2024-02-23 | 40.47 | 40.83 | ↑$0.36 (0.89%) | 40.04 | 41.32 | 101.61K |
2024-02-22 | 40.54 | 40.50 | ↓$0.04 (-0.10%) | 40.08 | 40.71 | 141.23K |
2024-02-21 | 40.42 | 40.74 | ↑$0.32 (0.79%) | 40.09 | 40.78 | 194.17K |
2024-02-20 | 40.52 | 40.42 | ↓$0.10 (-0.25%) | 40.28 | 41.19 | 201.27K |
2024-02-16 | 40.92 | 41.02 | ↑$0.10 (0.24%) | 39.97 | 41.65 | 156.83K |
2024-02-15 | 40.03 | 41.32 | ↑$1.29 (3.22%) | 40.00 | 41.44 | 163.43K |
Create an account or log in to view more rows.
$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....
$EFSC get ready bears and bulls