Enterprise Financial Services (EFSC) Historical Stock Data
60.74 ↑0.97 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFSC is up 0.32% a day on average. There have been 17 days where Enterprise Financial Services closed green and 13 days where EFSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 59.90 | 60.74 | ↑$0.84 (1.40%) | 59.41 | 60.81 | 264.97K |
| 2024-11-21 | 59.29 | 59.77 | ↑$0.48 (0.81%) | 59.27 | 60.72 | 234.42K |
| 2024-11-20 | 58.52 | 58.77 | ↑$0.25 (0.43%) | 57.54 | 58.78 | 114.62K |
| 2024-11-19 | 57.66 | 58.82 | ↑$1.16 (2.01%) | 57.66 | 58.88 | 104.47K |
| 2024-11-18 | 58.91 | 58.58 | ↓$0.33 (-0.56%) | 58.26 | 58.91 | 136.68K |
| 2024-11-15 | 59.40 | 58.83 | ↓$0.57 (-0.96%) | 58.10 | 59.60 | 127.18K |
| 2024-11-14 | 59.66 | 59.08 | ↓$0.58 (-0.97%) | 58.70 | 60.05 | 134.61K |
| 2024-11-13 | 60.49 | 59.55 | ↓$0.94 (-1.55%) | 59.27 | 61.09 | 173.63K |
| 2024-11-12 | 60.04 | 59.84 | ↓$0.20 (-0.33%) | 59.45 | 61.01 | 186.42K |
| 2024-11-11 | 59.50 | 60.19 | ↑$0.69 (1.16%) | 58.94 | 60.88 | 167.96K |
| 2024-11-08 | 58.25 | 58.28 | ↑$0.03 (0.05%) | 57.52 | 58.49 | 180.02K |
| 2024-11-07 | 60.55 | 57.88 | ↓$2.67 (-4.41%) | 57.63 | 60.68 | 290.55K |
| 2024-11-06 | 55.00 | 61.17 | ↑$6.17 (11.22%) | 54.33 | 61.68 | 859.34K |
| 2024-11-05 | 52.47 | 53.41 | ↑$0.94 (1.79%) | 51.87 | 53.47 | 156.64K |
| 2024-11-04 | 52.20 | 52.43 | ↑$0.23 (0.44%) | 51.52 | 52.75 | 94.50K |
| 2024-11-01 | 53.05 | 52.69 | ↓$0.36 (-0.68%) | 52.45 | 53.23 | 141.15K |
| 2024-10-31 | 53.65 | 52.72 | ↓$0.93 (-1.73%) | 52.56 | 54.01 | 228.76K |
| 2024-10-30 | 52.75 | 53.79 | ↑$1.04 (1.97%) | 52.75 | 54.82 | 136.20K |
| 2024-10-29 | 52.91 | 52.93 | ↑$0.02 (0.04%) | 52.63 | 53.21 | 100.04K |
| 2024-10-28 | 52.10 | 53.32 | ↑$1.22 (2.34%) | 52.07 | 53.55 | 95.95K |
| 2024-10-25 | 52.98 | 51.67 | ↓$1.31 (-2.47%) | 51.31 | 52.98 | 96.95K |
| 2024-10-24 | 52.98 | 53.10 | ↑$0.12 (0.23%) | 52.11 | 53.36 | 131.37K |
| 2024-10-23 | 53.18 | 53.00 | ↓$0.18 (-0.34%) | 52.40 | 54.07 | 162.34K |
| 2024-10-22 | 53.25 | 52.98 | ↓$0.27 (-0.51%) | 52.12 | 53.47 | 203.95K |
| 2024-10-21 | 53.06 | 51.54 | ↓$1.52 (-2.86%) | 51.30 | 53.06 | 210.68K |
| 2024-10-18 | 53.93 | 53.08 | ↓$0.85 (-1.58%) | 52.88 | 54.00 | 133.07K |
| 2024-10-17 | 53.39 | 53.85 | ↑$0.46 (0.86%) | 53.01 | 53.96 | 103.05K |
| 2024-10-16 | 52.79 | 53.40 | ↑$0.61 (1.16%) | 52.65 | 53.65 | 163.83K |
| 2024-10-15 | 51.42 | 52.19 | ↑$0.77 (1.50%) | 51.03 | 52.84 | 196.59K |
| 2024-10-14 | 50.65 | 51.18 | ↑$0.53 (1.05%) | 50.26 | 51.43 | 74.77K |
Create an account or log in to view more rows.
$EFSC It’s that TIME!! To Double down!
$EFSC we going up from here
$EFSC bull trap confirmed
$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