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.

DateOpenCloseChangeLowHighVolume
2024-03-2840.1640.56↑$0.40 (1.00%)39.9340.63243.26K
2024-03-2739.2340.17↑$0.94 (2.40%)39.2340.2294.12K
2024-03-2639.3039.20↓$0.10 (-0.25%)38.4439.30103.91K
2024-03-2538.9039.07↑$0.17 (0.44%)38.7239.4985.46K
2024-03-2239.9338.76↓$1.17 (-2.93%)38.7240.00112.21K
2024-03-2139.5539.87↑$0.32 (0.81%)39.4039.97272.07K
2024-03-2038.2239.22↑$1.00 (2.62%)38.0139.65277.49K
2024-03-1938.2538.37↑$0.12 (0.31%)38.2038.7881.17K
2024-03-1838.1038.22↑$0.12 (0.31%)37.6138.43113.32K
2024-03-1537.3338.14↑$0.81 (2.17%)37.3338.47290.51K
2024-03-1438.8537.57↓$1.28 (-3.29%)37.4239.28200.91K
2024-03-1339.1939.10↓$0.09 (-0.23%)38.7339.8298.74K
2024-03-1239.7039.36↓$0.34 (-0.86%)39.0139.7085.17K
2024-03-1140.0039.70↓$0.30 (-0.75%)39.6440.3068.85K
2024-03-0840.9840.09↓$0.89 (-2.17%)40.0741.07134.36K
2024-03-0740.7240.34↓$0.38 (-0.93%)39.9740.94105.67K
2024-03-0640.1140.31↑$0.20 (0.50%)39.3640.84125.11K
2024-03-0538.8640.05↑$1.19 (3.06%)38.8340.28108.12K
2024-03-0439.6439.00↓$0.64 (-1.61%)38.8940.3378.62K
2024-03-0139.6039.65↑$0.05 (0.13%)38.4839.69120.93K
2024-02-2940.3439.92↓$0.42 (-1.04%)39.6040.7093.06K
2024-02-2839.5039.50↑$0.00 (0.00%)39.4139.7592.21K
2024-02-2740.0039.85↓$0.15 (-0.37%)39.5040.3374.80K
2024-02-2640.6339.66↓$0.97 (-2.39%)39.6441.10132.48K
2024-02-2340.4740.83↑$0.36 (0.89%)40.0441.32101.61K
2024-02-2240.5440.50↓$0.04 (-0.10%)40.0840.71141.23K
2024-02-2140.4240.74↑$0.32 (0.79%)40.0940.78194.17K
2024-02-2040.5240.42↓$0.10 (-0.25%)40.2841.19201.27K
2024-02-1640.9241.02↑$0.10 (0.24%)39.9741.65156.83K
2024-02-1540.0341.32↑$1.29 (3.22%)40.0041.44163.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$EFSC power hour will be fucking crazy

0 Like Report
mezzymez2

$EFSC don’t be boring today beast

0 Like Report
turkeyday33

$EFSC Bears always win...
Bulls have to be forever bagholders....

0 Like Report