Enterprise Financial Services (EFSC) Historical Stock Data
55.46 ↓0.94 (-1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFSC is down -0.24% a day on average. There have been 13 days where Enterprise Financial Services closed green and 17 days where EFSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 56.72 | 55.46 | ↓$1.26 (-2.22%) | 55.27 | 57.06 | 148.42K |
| 2024-12-31 | 56.78 | 56.40 | ↓$0.38 (-0.67%) | 56.17 | 57.27 | 109.81K |
| 2024-12-30 | 56.05 | 56.38 | ↑$0.33 (0.59%) | 55.75 | 56.68 | 95.50K |
| 2024-12-27 | 56.73 | 56.31 | ↓$0.42 (-0.74%) | 55.67 | 57.19 | 81.87K |
| 2024-12-26 | 56.31 | 57.20 | ↑$0.89 (1.58%) | 56.21 | 57.24 | 70.41K |
| 2024-12-24 | 56.45 | 56.80 | ↑$0.35 (0.62%) | 56.19 | 56.84 | 75.06K |
| 2024-12-23 | 56.31 | 56.50 | ↑$0.19 (0.34%) | 55.99 | 56.81 | 99.54K |
| 2024-12-20 | 55.22 | 56.59 | ↑$1.37 (2.48%) | 55.22 | 57.30 | 531.99K |
| 2024-12-19 | 56.40 | 55.82 | ↓$0.58 (-1.03%) | 55.29 | 57.49 | 215.12K |
| 2024-12-18 | 58.90 | 55.59 | ↓$3.31 (-5.62%) | 55.01 | 59.12 | 216.75K |
| 2024-12-17 | 59.58 | 58.37 | ↓$1.21 (-2.03%) | 58.14 | 59.97 | 132.55K |
| 2024-12-16 | 58.94 | 59.69 | ↑$0.75 (1.27%) | 58.60 | 59.88 | 110.77K |
| 2024-12-13 | 59.37 | 59.21 | ↓$0.16 (-0.27%) | 58.90 | 59.52 | 194.80K |
| 2024-12-12 | 60.29 | 59.54 | ↓$0.75 (-1.24%) | 59.37 | 60.92 | 133.71K |
| 2024-12-11 | 60.43 | 60.36 | ↓$0.07 (-0.12%) | 59.81 | 60.92 | 142.53K |
| 2024-12-10 | 59.27 | 59.69 | ↑$0.42 (0.71%) | 58.75 | 60.47 | 110.04K |
| 2024-12-09 | 60.11 | 59.37 | ↓$0.74 (-1.23%) | 59.32 | 60.50 | 96.71K |
| 2024-12-06 | 60.50 | 60.19 | ↓$0.31 (-0.51%) | 59.37 | 60.96 | 92.43K |
| 2024-12-05 | 60.17 | 59.99 | ↓$0.18 (-0.30%) | 59.90 | 60.99 | 100.01K |
| 2024-12-04 | 58.88 | 59.93 | ↑$1.05 (1.78%) | 58.88 | 60.05 | 112.90K |
| 2024-12-03 | 59.94 | 59.02 | ↓$0.92 (-1.53%) | 58.71 | 60.06 | 156.91K |
| 2024-12-02 | 60.50 | 59.88 | ↓$0.62 (-1.02%) | 59.59 | 60.50 | 190.68K |
| 2024-11-29 | 61.49 | 60.59 | ↓$0.90 (-1.46%) | 60.09 | 61.69 | 142.34K |
| 2024-11-27 | 61.66 | 60.84 | ↓$0.82 (-1.33%) | 60.58 | 61.84 | 144.03K |
| 2024-11-26 | 60.88 | 61.05 | ↑$0.17 (0.28%) | 60.46 | 61.45 | 257.25K |
| 2024-11-25 | 61.46 | 61.38 | ↓$0.08 (-0.13%) | 60.95 | 63.13 | 295.50K |
| 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 |
Create an account or log in to view more rows.
$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
$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