Enterprise Financial Services CorpEFSCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $56.13 | $56.30 | $55.33 | $55.48 | 141,600 |
| 1/15/2026 | $55.03 | $56.49 | $53.14 | $56.21 | 128,309 |
| 1/14/2026 | $54.23 | $55.09 | $54.11 | $55.03 | 140,828 |
| 1/13/2026 | $54.89 | $54.89 | $54.00 | $54.31 | 101,429 |
| 1/12/2026 | $54.45 | $54.79 | $54.02 | $54.74 | 142,900 |
| 1/9/2026 | $55.82 | $56.06 | $54.49 | $54.84 | 154,600 |
| 1/8/2026 | $54.12 | $56.25 | $53.98 | $55.86 | 138,100 |
| 1/7/2026 | $54.78 | $55.07 | $54.02 | $54.36 | 131,504 |
| 1/6/2026 | $54.74 | $55.15 | $54.46 | $55.02 | 141,542 |
| 1/5/2026 | $53.94 | $55.68 | $53.87 | $55.08 | 172,400 |
| 1/2/2026 | $54.14 | $54.34 | $53.26 | $54.05 | 120,700 |
| 12/31/2025 | $54.93 | $55.04 | $53.91 | $54.00 | 141,300 |
| 12/30/2025 | $55.03 | $55.14 | $54.57 | $54.79 | 209,610 |
| 12/29/2025 | $55.46 | $55.49 | $54.95 | $55.12 | 178,100 |
| 12/26/2025 | $55.50 | $55.66 | $55.16 | $55.46 | 121,430 |
| 12/24/2025 | $55.40 | $55.63 | $55.25 | $55.50 | 104,400 |
| 12/23/2025 | $55.78 | $56.20 | $55.32 | $55.40 | 211,223 |
| 12/22/2025 | $55.75 | $56.58 | $55.63 | $56.00 | 153,343 |
| 12/19/2025 | $56.74 | $56.95 | $55.24 | $55.79 | 490,940 |
| 12/18/2025 | $56.55 | $56.92 | $55.96 | $56.74 | 213,400 |
| 12/17/2025 | $56.48 | $57.28 | $55.93 | $56.14 | 190,300 |
| 12/16/2025 | $56.98 | $57.42 | $56.46 | $56.59 | 239,537 |
| 12/15/2025 | $56.86 | $57.19 | $56.49 | $56.74 | 354,819 |
| 12/12/2025 | $57.44 | $57.61 | $56.13 | $56.71 | 316,005 |
| 12/11/2025 | $57.30 | $58.25 | $57.13 | $57.18 | 168,900 |
| 12/10/2025 | $55.18 | $57.50 | $55.18 | $57.35 | 304,400 |
| 12/9/2025 | $55.79 | $56.50 | $55.09 | $55.28 | 168,849 |
| 12/8/2025 | $55.57 | $56.32 | $55.26 | $55.68 | 155,627 |
| 12/5/2025 | $55.43 | $55.88 | $55.08 | $55.22 | 145,123 |
| 12/4/2025 | $55.53 | $56.21 | $54.39 | $55.72 | 89,100 |
| 12/3/2025 | $55.04 | $55.99 | $54.04 | $55.86 | 186,700 |
| 12/2/2025 | $55.55 | $55.72 | $54.66 | $54.76 | 95,213 |
| 12/1/2025 | $54.24 | $55.50 | $54.24 | $55.16 | 105,400 |
| 11/28/2025 | $54.99 | $55.38 | $54.39 | $54.61 | 53,120 |
| 11/26/2025 | $55.07 | $55.46 | $54.82 | $55.01 | 107,000 |
| 11/25/2025 | $54.08 | $55.56 | $54.08 | $55.36 | 142,515 |
| 11/24/2025 | $53.87 | $54.26 | $53.30 | $53.80 | 99,919 |
| 11/21/2025 | $52.74 | $54.72 | $51.88 | $54.07 | 144,000 |
| 11/20/2025 | $52.96 | $53.62 | $52.24 | $52.60 | 119,300 |
| 11/19/2025 | $52.09 | $52.67 | $52.08 | $52.54 | 101,302 |
| 11/18/2025 | $51.91 | $52.73 | $51.81 | $52.19 | 138,531 |
| 11/17/2025 | $53.32 | $53.52 | $51.91 | $51.99 | 193,026 |
| 11/14/2025 | $52.78 | $53.73 | $51.40 | $53.47 | 156,300 |
| 11/13/2025 | $52.81 | $53.42 | $52.58 | $52.91 | 180,300 |
| 11/12/2025 | $53.54 | $54.00 | $52.84 | $52.98 | 155,010 |
| 11/11/2025 | $53.47 | $53.81 | $51.18 | $53.40 | 114,100 |
| 11/10/2025 | $53.06 | $53.61 | $52.85 | $53.47 | 118,219 |
| 11/7/2025 | $52.96 | $53.16 | $52.10 | $52.74 | 189,700 |
| 11/6/2025 | $53.55 | $53.91 | $52.85 | $52.89 | 92,021 |
| 11/5/2025 | $53.25 | $53.97 | $52.68 | $53.80 | 126,049 |
| 11/4/2025 | $52.14 | $53.35 | $51.77 | $53.13 | 183,900 |
| 11/3/2025 | $52.06 | $52.80 | $51.37 | $52.39 | 203,200 |
| 10/31/2025 | $52.49 | $52.84 | $51.96 | $52.37 | 207,116 |
| 10/30/2025 | $52.46 | $53.56 | $52.41 | $52.49 | 155,224 |
| 10/29/2025 | $53.75 | $54.43 | $52.19 | $52.37 | 241,100 |
| 10/28/2025 | $54.12 | $54.75 | $53.01 | $53.95 | 178,515 |
| 10/27/2025 | $55.39 | $56.60 | $54.84 | $54.92 | 116,200 |
| 10/24/2025 | $54.84 | $55.48 | $54.84 | $55.37 | 137,111 |
| 10/23/2025 | $55.31 | $55.31 | $54.32 | $54.38 | 96,500 |
| 10/22/2025 | $55.36 | $56.45 | $55.24 | $55.31 | 246,647 |
| 10/21/2025 | $54.73 | $55.68 | $54.24 | $55.27 | 133,000 |
| 10/20/2025 | $53.66 | $55.01 | $53.29 | $54.97 | 171,331 |