EFSC(EFSC)
EFSC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $62.61 | $62.63 | $61.78 | $62.20 | 234,300 |
| 11/12/2026 | $62.64 | $62.64 | $61.98 | $62.38 | 139,332 |
| 11/11/2026 | $62.60 | $62.71 | $62.23 | $62.53 | 149,707 |
| 11/10/2026 | $62.79 | $62.96 | $61.97 | $62.40 | 137,604 |
| 11/9/2026 | $63.11 | $63.60 | $62.46 | $62.75 | 192,819 |
| 11/6/2026 | $61.76 | $62.49 | $61.34 | $62.05 | 220,816 |
| 11/5/2026 | $64.65 | $65.45 | $61.97 | $62.29 | 263,230 |
| 11/4/2026 | $64.52 | $64.65 | $63.40 | $63.87 | 306,719 |
| 11/3/2026 | $63.21 | $63.45 | $62.51 | $62.91 | 268,408 |
| 11/2/2026 | $62.46 | $63.86 | $62.33 | $63.13 | 264,100 |
| 10/30/2026 | $62.87 | $62.93 | $61.52 | $61.81 | 217,200 |
| 10/29/2026 | $62.63 | $63.48 | $62.35 | $62.48 | 259,500 |
| 10/28/2026 | $62.51 | $62.51 | $61.50 | $62.43 | 239,446 |
| 10/27/2026 | $62.62 | $62.62 | $61.95 | $62.43 | 232,730 |
| 10/26/2026 | $61.89 | $62.76 | $61.57 | $62.28 | 344,200 |
| 10/23/2026 | $61.01 | $62.08 | $61.01 | $61.35 | 389,378 |
| 10/22/2026 | $58.40 | $61.14 | $58.40 | $61.01 | 317,513 |
| 10/21/2026 | $60.70 | $60.70 | $59.75 | $60.25 | 184,315 |
| 10/20/2026 | $59.69 | $61.00 | $59.69 | $60.55 | 137,226 |
| 10/19/2026 | $59.82 | $59.85 | $59.24 | $59.40 | 121,344 |
| 10/16/2026 | $59.12 | $60.62 | $59.12 | $59.84 | 181,521 |
| 10/15/2026 | $59.03 | $59.71 | $58.66 | $59.27 | 193,900 |
| 10/14/2026 | $58.28 | $59.00 | $58.04 | $58.64 | 283,100 |
| 10/13/2026 | $59.86 | $60.15 | $58.59 | $59.14 | 224,700 |
| 10/12/2026 | $58.59 | $59.74 | $58.59 | $59.49 | 190,900 |
| 10/9/2026 | $59.10 | $59.10 | $58.50 | $58.59 | 118,500 |
| 10/8/2026 | $58.59 | $59.64 | $58.30 | $59.33 | 162,413 |
| 10/7/2026 | $59.00 | $59.08 | $58.45 | $58.74 | 209,215 |
| 10/6/2026 | $60.08 | $60.47 | $59.56 | $59.61 | 166,000 |
| 10/5/2026 | $60.13 | $60.13 | $59.52 | $59.82 | 219,600 |
| 10/2/2026 | $60.01 | $60.88 | $59.73 | $60.08 | 159,747 |
| 10/1/2026 | $58.63 | $59.52 | $57.68 | $59.50 | 218,100 |
| 9/30/2026 | $59.30 | $59.97 | $58.61 | $58.95 | 259,901 |
| 9/29/2026 | $60.18 | $60.44 | $59.06 | $59.32 | 216,300 |
| 9/28/2026 | $60.79 | $60.91 | $60.10 | $60.15 | 238,036 |
| 9/25/2026 | $61.02 | $61.41 | $60.63 | $60.93 | 304,909 |
| 9/24/2026 | $60.22 | $60.76 | $59.93 | $60.69 | 307,515 |
| 9/23/2026 | $60.33 | $60.48 | $59.80 | $59.85 | 227,300 |
| 9/22/2026 | $61.52 | $61.65 | $60.36 | $60.39 | 439,105 |
| 9/21/2026 | $61.93 | $61.99 | $60.94 | $60.98 | 249,801 |
| 9/18/2026 | $61.62 | $61.95 | $60.87 | $61.60 | 1.40M |
| 9/17/2026 | $62.83 | $62.83 | $61.80 | $62.14 | 299,100 |
| 9/16/2026 | $63.07 | $63.30 | $61.04 | $62.05 | 384,900 |
| 9/15/2026 | $63.77 | $64.20 | $62.90 | $63.12 | 394,228 |
| 9/14/2026 | $64.20 | $64.53 | $63.52 | $64.14 | 229,000 |
| 9/11/2026 | $64.56 | $64.60 | $63.50 | $64.13 | 214,700 |
| 9/10/2026 | $63.34 | $63.96 | $62.84 | $63.92 | 180,910 |
| 9/9/2026 | $63.46 | $63.94 | $62.82 | $63.46 | 197,620 |
| 9/8/2026 | $64.41 | $64.46 | $63.49 | $64.00 | 174,248 |
| 9/4/2026 | $64.20 | $64.93 | $64.20 | $64.66 | 212,319 |
| 9/3/2026 | $64.11 | $64.59 | $64.02 | $64.44 | 175,800 |
| 9/2/2026 | $63.15 | $64.21 | $63.06 | $63.64 | 300,310 |
| 9/1/2026 | $62.99 | $63.51 | $62.48 | $62.80 | 199,300 |
| 8/31/2026 | $63.50 | $63.65 | $63.10 | $63.23 | 201,437 |
| 8/28/2026 | $63.50 | $63.88 | $63.34 | $63.59 | 216,600 |
| 8/27/2026 | $63.00 | $63.51 | $62.50 | $63.50 | 128,900 |
| 8/26/2026 | $63.55 | $63.91 | $63.33 | $63.35 | 198,300 |
| 8/25/2026 | $63.64 | $63.89 | $63.16 | $63.38 | 147,007 |
| 8/24/2026 | $63.82 | $64.44 | $63.34 | $63.52 | 130,000 |
| 8/21/2026 | $64.24 | $64.74 | $63.34 | $63.67 | 167,607 |
| 8/20/2026 | $63.40 | $64.11 | $63.16 | $64.01 | 169,100 |
| 8/19/2026 | $65.39 | $65.48 | $63.49 | $63.59 | 223,217 |
| 8/18/2026 | $66.12 | $66.12 | $65.16 | $65.44 | 161,302 |
| 8/17/2026 | $66.17 | $66.62 | $65.79 | $65.96 | 178,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
EFSC Financial Metrics
Explore 130+ historical metrics & ratios
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
