Enterprise Financial Services (EFSC) Historical Stock Data

51.78 ↓0.27 (-0.52%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, EFSC is up 0.08% a day on average. There have been 17 days where Enterprise Financial Services closed green and 13 days where EFSC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0251.5351.78↑$0.25 (0.49%)51.5352.0870.83K
2022-12-0152.3452.05↓$0.29 (-0.55%)51.6852.57138.61K
2022-11-3051.7852.34↑$0.56 (1.08%)50.5852.45118.19K
2022-11-2951.7651.64↓$0.12 (-0.23%)51.2952.0346.10K
2022-11-2852.5451.56↓$0.98 (-1.87%)51.4252.5496.73K
2022-11-2552.6752.68↑$0.01 (0.02%)52.6753.0733.67K
2022-11-2352.7552.65↓$0.10 (-0.19%)52.4653.10134.88K
2022-11-2252.4952.77↑$0.28 (0.53%)52.4153.0076.22K
2022-11-2151.9652.30↑$0.34 (0.65%)51.8252.3084.93K
2022-11-1852.0051.96↓$0.04 (-0.08%)50.6152.22117.43K
2022-11-1751.1551.46↑$0.31 (0.61%)50.9951.5879.99K
2022-11-1651.9051.67↓$0.23 (-0.44%)51.3052.0194.73K
2022-11-1551.7151.79↑$0.08 (0.15%)51.5352.30225.98K
2022-11-1451.1251.12↑$0.00 (0.00%)50.5452.14174.76K
2022-11-1152.8151.18↓$1.63 (-3.09%)51.1453.1985.97K
2022-11-1052.0052.39↑$0.39 (0.75%)51.9552.83258.45K
2022-11-0952.0051.09↓$0.91 (-1.75%)51.0252.18110.43K
2022-11-0852.5752.09↓$0.48 (-0.91%)51.4752.57123.73K
2022-11-0752.8552.26↓$0.59 (-1.12%)51.9853.16167.48K
2022-11-0452.8352.85↑$0.02 (0.04%)52.4653.37399.54K
2022-11-0352.5852.30↓$0.28 (-0.53%)51.9152.58180.08K
2022-11-0253.2453.13↓$0.11 (-0.21%)52.7654.31302.48K
2022-11-0153.5053.57↑$0.07 (0.13%)53.1854.27128.56K
2022-10-3153.4153.47↑$0.06 (0.11%)52.9953.99141.76K
2022-10-2852.2753.28↑$1.01 (1.93%)52.2753.56204.87K
2022-10-2750.9051.94↑$1.04 (2.04%)50.7952.48256.30K
2022-10-2650.8450.79↓$0.05 (-0.10%)50.4951.26205.79K
2022-10-2549.5050.84↑$1.34 (2.71%)48.7451.25363.37K
2022-10-2448.4248.60↑$0.18 (0.37%)48.3249.0397.83K
2022-10-2147.2848.12↑$0.84 (1.78%)47.0048.3871.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$EFSC rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report