NasdaqGS - Delayed Quote USD

Enterprise Financial Services Corp (EFSC)

53.27

-0.63

(-1.17%)

At close: May 9 at 4:00:01 PM EDT

53.27

0.00

(0.00%)

After hours: May 9 at 4:05:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	53.90	53.95	53.14	53.27	53.27	180,300
May 8, 2025	53.14	54.38	53.09	53.90	53.90	158,300
May 7, 2025	53.16	53.48	52.55	52.74	52.74	241,900
May 6, 2025	52.45	52.97	52.01	52.58	52.58	99,500
May 5, 2025	51.65	53.71	51.55	52.97	52.97	128,600
May 2, 2025	53.03	53.30	52.24	52.95	52.95	126,500
May 1, 2025	51.90	52.72	51.31	52.39	52.39	182,100
Apr 30, 2025	50.76	52.32	50.09	52.02	52.02	243,700
Apr 29, 2025	50.39	52.28	48.98	51.67	51.67	223,100
Apr 28, 2025	51.15	52.16	50.69	51.99	51.99	213,800
Apr 25, 2025	50.90	51.47	49.89	51.34	51.34	216,500
Apr 24, 2025	50.83	51.75	50.43	51.59	51.59	165,200
Apr 23, 2025	51.09	51.80	50.06	50.75	50.75	150,800
Apr 22, 2025	48.61	49.97	48.19	49.75	49.75	140,000
Apr 21, 2025	48.26	48.33	47.56	48.30	48.30	161,300
Apr 17, 2025	48.01	48.84	47.93	48.60	48.60	160,100
Apr 16, 2025	47.66	48.16	47.20	48.05	48.05	141,900
Apr 15, 2025	46.88	48.27	46.88	47.73	47.73	189,700
Apr 14, 2025	46.95	47.21	45.86	46.89	46.89	271,700
Apr 11, 2025	46.17	46.83	45.22	46.20	46.20	235,700
Apr 10, 2025	48.49	48.66	45.71	46.67	46.67	303,900
Apr 9, 2025	47.11	51.34	46.35	49.70	49.70	453,200
Apr 8, 2025	49.63	49.77	47.11	47.90	47.90	229,700
Apr 7, 2025	46.53	50.57	46.05	47.77	47.77	377,700
Apr 4, 2025	46.72	48.12	46.08	47.86	47.86	275,500
Apr 3, 2025	51.61	51.93	48.91	48.95	48.95	246,300
Apr 2, 2025	52.77	54.34	52.77	54.30	54.30	180,700
Apr 1, 2025	53.55	53.85	52.56	53.52	53.52	169,900
Mar 31, 2025	53.45	54.19	53.13	53.74	53.74	258,500
Mar 28, 2025	55.33	55.35	53.56	53.86	53.86	143,800
Mar 27, 2025	55.81	55.81	55.07	55.32	55.32	144,900
Mar 26, 2025	55.80	56.60	55.26	55.62	55.62	157,500
Mar 25, 2025	56.23	57.04	55.61	55.79	55.79	170,800
Mar 24, 2025	56.07	56.97	55.79	56.45	56.45	191,000
Mar 21, 2025	55.12	55.73	54.58	55.03	55.03	2,939,900
Mar 20, 2025	56.27	57.21	55.60	55.63	55.63	337,300
Mar 19, 2025	56.32	57.49	56.07	56.91	56.91	297,800
Mar 18, 2025	56.54	56.89	56.10	56.45	56.45	238,100
Mar 17, 2025	56.02	57.97	56.02	56.65	56.65	541,500
Mar 14, 2025	0.29 Dividend
Mar 14, 2025	55.03	55.94	54.87	55.83	55.83	149,600
Mar 13, 2025	54.84	55.65	54.47	54.61	54.32	166,400
Mar 12, 2025	54.69	55.36	54.00	54.77	54.48	240,600
Mar 11, 2025	54.62	55.17	54.01	54.30	54.01	232,800
Mar 10, 2025	55.64	56.03	54.36	54.53	54.24	174,400
Mar 7, 2025	56.82	56.88	55.50	56.58	56.28	139,500
Mar 6, 2025	56.36	56.82	55.71	56.75	56.45	146,600
Mar 5, 2025	57.17	57.54	56.16	56.76	56.46	192,600
Mar 4, 2025	58.63	58.63	56.81	57.17	56.87	153,800
Mar 3, 2025	59.05	60.04	58.61	59.17	58.86	145,000
Feb 28, 2025	58.86	59.51	58.08	59.08	58.77	190,500
Feb 27, 2025	57.77	59.04	56.32	58.56	58.25	281,900
Feb 26, 2025	58.63	58.95	57.35	57.97	57.66	184,100
Feb 25, 2025	57.65	58.82	56.05	58.51	58.20	146,600
Feb 24, 2025	59.62	59.62	58.09	58.12	57.81	201,300
Feb 21, 2025	61.21	61.21	59.07	59.25	58.94	174,800
Feb 20, 2025	59.84	61.29	59.37	60.61	60.29	259,400
Feb 19, 2025	60.79	60.96	59.91	60.84	60.52	192,200
Feb 18, 2025	60.87	61.74	60.64	61.28	60.95	175,000
Feb 14, 2025	61.29	62.11	60.68	60.87	60.55	132,500
Feb 13, 2025	59.26	61.56	59.26	61.51	61.18	120,100
Feb 12, 2025	60.72	61.58	60.53	61.19	60.87	201,900
Feb 11, 2025	59.70	61.94	59.65	61.79	61.46	216,400
Feb 10, 2025	61.92	62.60	59.82	59.95	59.63	150,900
Feb 7, 2025	61.95	62.29	59.99	60.42	60.10	197,800
Feb 6, 2025	61.68	62.15	61.01	61.95	61.62	131,900
Feb 5, 2025	59.63	61.38	59.43	61.38	61.05	167,500
Feb 4, 2025	58.54	60.65	58.07	60.64	60.32	194,800
Feb 3, 2025	58.47	59.55	57.80	58.87	58.56	147,700
Jan 31, 2025	59.64	60.71	59.23	59.84	59.52	141,500
Jan 30, 2025	60.39	60.71	59.49	60.12	59.80	161,500
Jan 29, 2025	60.31	61.40	59.39	59.94	59.62	176,700
Jan 28, 2025	59.66	60.50	56.79	60.04	59.72	240,600
Jan 27, 2025	57.34	58.02	56.41	57.56	57.25	154,700
Jan 24, 2025	56.45	56.86	56.02	56.43	56.13	99,500
Jan 23, 2025	56.31	56.95	55.94	56.31	56.01	145,600
Jan 22, 2025	57.28	57.28	56.29	56.53	56.23	164,600
Jan 21, 2025	57.90	58.55	56.27	57.58	57.27	148,100
Jan 17, 2025	57.16	57.83	56.72	57.76	57.45	149,100
Jan 16, 2025	57.44	57.55	55.80	56.79	56.49	123,500
Jan 15, 2025	58.34	58.62	57.06	57.77	57.46	112,500
Jan 14, 2025	55.12	56.59	54.95	56.57	56.27	111,400
Jan 13, 2025	53.49	54.61	53.49	54.60	54.31	154,000
Jan 10, 2025	54.68	54.88	53.35	54.08	53.79	176,500
Jan 8, 2025	54.62	55.89	53.89	55.65	55.35	165,000
Jan 7, 2025	55.70	55.98	54.59	55.12	54.83	146,700
Jan 6, 2025	55.87	56.54	55.26	55.63	55.33	158,200
Jan 3, 2025	55.63	56.03	54.74	55.89	55.59	165,100
Jan 2, 2025	56.72	57.06	55.27	55.46	55.17	148,400
Dec 31, 2024	56.78	57.27	56.17	56.40	56.10	109,800
Dec 30, 2024	56.05	56.68	55.75	56.38	56.08	95,500
Dec 27, 2024	56.73	57.19	55.67	56.31	56.01	81,900
Dec 26, 2024	56.31	57.24	56.21	57.20	56.90	70,400
Dec 24, 2024	56.45	56.84	56.19	56.80	56.50	75,100
Dec 23, 2024	56.31	56.81	55.99	56.50	56.20	99,500
Dec 20, 2024	55.22	57.30	55.22	56.59	56.29	532,000
Dec 19, 2024	56.40	57.49	55.29	55.82	55.52	215,100
Dec 18, 2024	58.90	59.12	55.01	55.59	55.29	216,800
Dec 17, 2024	59.58	59.97	58.14	58.37	58.06	132,600
Dec 16, 2024	0.28 Dividend
Dec 16, 2024	58.94	59.88	58.60	59.69	59.37	110,800
Dec 13, 2024	59.37	59.52	58.90	59.21	58.62	194,800
Dec 12, 2024	60.29	60.92	59.37	59.54	58.94	133,700
Dec 11, 2024	60.43	60.92	59.81	60.36	59.76	142,500
Dec 10, 2024	59.27	60.47	58.75	59.69	59.09	110,000
Dec 9, 2024	60.11	60.50	59.32	59.37	58.78	96,700
Dec 6, 2024	60.50	60.96	59.37	60.19	59.59	92,400
Dec 5, 2024	60.17	60.99	59.90	59.99	59.39	100,000
Dec 4, 2024	58.88	60.05	58.88	59.93	59.33	112,900
Dec 3, 2024	59.94	60.06	58.71	59.02	58.43	156,900
Dec 2, 2024	60.50	60.50	59.59	59.88	59.28	190,700
Nov 29, 2024	61.49	61.69	60.09	60.59	59.98	142,300
Nov 27, 2024	61.66	61.84	60.58	60.84	60.23	144,000
Nov 26, 2024	60.88	61.45	60.46	61.05	60.44	257,300
Nov 25, 2024	61.46	63.13	60.95	61.38	60.77	295,500
Nov 22, 2024	59.90	60.81	59.41	60.74	60.13	265,000
Nov 21, 2024	59.29	60.72	59.27	59.77	59.17	234,400
Nov 20, 2024	58.52	58.78	57.54	58.77	58.18	114,600
Nov 19, 2024	57.66	58.88	57.66	58.82	58.23	104,500
Nov 18, 2024	58.91	58.91	58.26	58.58	57.99	136,700
Nov 15, 2024	59.40	59.60	58.10	58.83	58.24	127,200
Nov 14, 2024	59.66	60.05	58.70	59.08	58.49	134,600
Nov 13, 2024	60.49	61.09	59.27	59.55	58.95	173,600
Nov 12, 2024	60.04	61.01	59.45	59.84	59.24	186,400
Nov 11, 2024	59.50	60.88	58.94	60.19	59.59	168,000
Nov 8, 2024	58.25	58.49	57.52	58.28	57.70	180,000
Nov 7, 2024	60.55	60.68	57.63	57.88	57.30	290,600
Nov 6, 2024	55.00	61.68	54.33	61.17	60.56	859,300
Nov 5, 2024	52.47	53.47	51.87	53.41	52.88	156,600
Nov 4, 2024	52.20	52.75	51.52	52.43	51.90	94,500
Nov 1, 2024	53.05	53.23	52.45	52.69	52.16	141,200
Oct 31, 2024	53.65	54.01	52.56	52.72	52.19	228,800
Oct 30, 2024	52.75	54.82	52.75	53.79	53.25	136,200
Oct 29, 2024	52.91	53.21	52.63	52.93	52.40	100,000
Oct 28, 2024	52.10	53.55	52.07	53.32	52.79	95,900
Oct 25, 2024	52.98	52.98	51.31	51.67	51.15	97,000
Oct 24, 2024	52.98	53.36	52.11	53.10	52.57	131,400
Oct 23, 2024	53.18	54.07	52.40	53.00	52.47	162,300
Oct 22, 2024	53.25	53.47	52.12	52.98	52.45	203,900
Oct 21, 2024	53.06	53.06	51.30	51.54	51.02	210,700
Oct 18, 2024	53.93	54.00	52.88	53.08	52.55	133,100
Oct 17, 2024	53.39	53.96	53.01	53.85	53.31	103,000
Oct 16, 2024	52.79	53.65	52.65	53.40	52.87	163,800
Oct 15, 2024	51.42	52.84	51.03	52.19	51.67	196,600
Oct 14, 2024	50.65	51.43	50.26	51.18	50.67	74,800
Oct 11, 2024	49.64	51.08	49.50	50.67	50.16	104,000
Oct 10, 2024	49.00	49.43	48.75	49.39	48.90	76,100
Oct 9, 2024	48.89	49.94	48.79	49.47	48.97	97,600
Oct 8, 2024	49.64	49.68	48.99	49.11	48.62	97,800
Oct 7, 2024	49.65	50.07	49.06	49.40	48.91	118,100
Oct 4, 2024	49.99	50.19	49.45	49.94	49.44	130,800
Oct 3, 2024	48.67	49.22	48.53	49.19	48.70	120,500
Oct 2, 2024	49.41	49.85	48.93	49.00	48.51	119,500
Oct 1, 2024	51.10	51.10	49.36	49.62	49.12	128,500
Sep 30, 2024	50.45	51.62	50.40	51.26	50.75	108,900
Sep 27, 2024	51.23	51.31	50.28	50.44	49.93	121,000
Sep 26, 2024	51.24	51.39	50.58	50.83	50.32	118,500
Sep 25, 2024	50.95	51.20	50.63	50.63	50.12	137,400
Sep 24, 2024	51.70	51.84	50.79	50.86	50.35	103,000
Sep 23, 2024	52.36	52.39	51.38	51.67	51.15	113,800
Sep 20, 2024	53.00	53.41	52.22	52.26	51.74	456,500
Sep 19, 2024	53.00	53.52	51.89	53.38	52.85	102,900
Sep 18, 2024	52.11	53.37	51.32	51.83	51.31	303,300
Sep 17, 2024	51.94	53.01	51.40	52.11	51.59	219,000
Sep 16, 2024	0.27 Dividend
Sep 16, 2024	51.30	52.06	50.60	51.28	50.77	166,900
Sep 13, 2024	50.87	51.51	50.87	51.44	50.66	106,500
Sep 12, 2024	50.43	50.46	49.89	50.19	49.43	82,400
Sep 11, 2024	50.48	50.48	48.74	50.09	49.33	270,600
Sep 10, 2024	50.56	51.04	49.98	50.83	50.06	127,400
Sep 9, 2024	50.55	51.00	50.27	50.42	49.65	118,100
Sep 6, 2024	51.04	51.75	49.90	50.40	49.63	133,800
Sep 5, 2024	51.39	51.68	50.63	50.83	50.06	95,900
Sep 4, 2024	51.93	52.37	50.93	51.12	50.34	139,100
Sep 3, 2024	52.57	53.16	51.87	52.00	51.21	155,400
Aug 30, 2024	52.77	53.17	52.47	52.91	52.11	102,500
Aug 29, 2024	53.27	53.31	52.23	52.79	51.99	86,300
Aug 28, 2024	51.95	52.86	51.70	52.79	51.99	236,100
Aug 27, 2024	52.20	52.55	51.51	52.38	51.58	100,500
Aug 26, 2024	53.34	53.62	52.39	52.52	51.72	122,300
Aug 23, 2024	50.75	53.66	50.73	52.81	52.01	148,900
Aug 22, 2024	49.82	50.48	49.64	50.28	49.52	109,800
Aug 21, 2024	50.20	50.20	49.51	49.94	49.18	60,200
Aug 20, 2024	50.42	50.42	49.54	49.75	48.99	98,300
Aug 19, 2024	49.80	50.53	49.57	50.43	49.66	59,900
Aug 16, 2024	49.42	50.36	49.42	49.84	49.08	70,400
Aug 15, 2024	49.02	49.91	48.77	49.51	48.76	120,400
Aug 14, 2024	48.65	48.65	47.70	47.78	47.05	110,000
Aug 13, 2024	48.25	48.52	47.58	48.49	47.75	86,700
Aug 12, 2024	48.73	49.77	47.36	47.77	47.04	99,900
Aug 9, 2024	48.55	48.55	47.78	48.34	47.60	100,500
Aug 8, 2024	48.74	49.00	48.01	48.52	47.78	84,400
Aug 7, 2024	49.08	49.51	47.94	48.10	47.37	120,800
Aug 6, 2024	47.96	48.78	45.39	48.13	47.40	221,200
Aug 5, 2024	47.70	48.96	46.89	48.05	47.32	221,900
Aug 2, 2024	49.11	50.33	47.39	50.25	49.49	212,000
Aug 1, 2024	52.79	53.07	50.85	51.25	50.47	288,100
Jul 31, 2024	53.23	54.36	52.55	52.87	52.07	204,200
Jul 30, 2024	52.95	53.70	52.76	53.25	52.44	175,800
Jul 29, 2024	53.94	54.00	52.63	52.78	51.98	159,800
Jul 26, 2024	53.20	54.28	51.33	54.00	53.18	237,000
Jul 25, 2024	52.59	54.49	52.45	53.10	52.29	455,400
Jul 24, 2024	53.61	54.88	52.85	52.98	52.17	365,500
Jul 23, 2024	49.41	53.72	48.30	53.61	52.79	489,300
Jul 22, 2024	47.11	48.00	46.50	47.71	46.98	181,600
Jul 19, 2024	46.99	48.01	46.88	47.50	46.78	147,500
Jul 18, 2024	47.55	48.31	46.09	47.00	46.29	186,100
Jul 17, 2024	46.49	48.20	46.21	47.99	47.26	288,500
Jul 16, 2024	44.72	47.50	44.02	47.24	46.52	227,700
Jul 15, 2024	43.54	44.68	43.33	44.29	43.62	188,800
Jul 12, 2024	43.00	43.37	42.43	43.04	42.39	205,700
Jul 11, 2024	41.03	42.79	40.80	42.58	41.93	231,800
Jul 10, 2024	39.57	40.35	39.47	40.25	39.64	91,800
Jul 9, 2024	38.95	39.75	38.91	39.51	38.91	83,200
Jul 8, 2024	39.32	39.94	39.09	39.15	38.55	75,900
Jul 5, 2024	39.35	39.55	38.88	38.94	38.35	59,700
Jul 3, 2024	40.29	40.29	39.43	39.43	38.83	56,100
Jul 2, 2024	40.03	40.50	40.03	40.39	39.78	91,500
Jul 1, 2024	40.85	41.19	40.06	40.12	39.51	125,900
Jun 28, 2024	39.43	40.97	39.43	40.91	40.29	702,400
Jun 27, 2024	38.77	39.11	38.55	39.01	38.42	131,900
Jun 26, 2024	38.06	38.80	37.90	38.60	38.01	123,600
Jun 25, 2024	38.55	38.70	38.25	38.40	37.82	111,100
Jun 24, 2024	38.57	39.29	38.55	38.73	38.14	89,700
Jun 21, 2024	38.44	38.55	37.96	38.43	37.85	252,200
Jun 20, 2024	38.09	38.51	38.09	38.18	37.60	93,300
Jun 18, 2024	37.91	38.68	37.91	38.40	37.82	129,500
Jun 17, 2024	37.44	38.22	37.31	38.18	37.60	110,500
Jun 14, 2024	0.26 Dividend
Jun 14, 2024	37.45	37.88	37.34	37.65	37.08	138,600
Jun 13, 2024	38.67	38.74	37.98	38.26	37.42	82,600
Jun 12, 2024	38.46	39.55	38.44	38.74	37.89	130,000
Jun 11, 2024	37.66	38.04	37.41	37.84	37.01	115,100
Jun 10, 2024	37.82	38.12	37.33	38.04	37.21	132,700
Jun 7, 2024	37.76	38.47	37.76	38.12	37.29	202,700
Jun 6, 2024	38.13	38.59	37.92	38.18	37.34	114,300
Jun 5, 2024	37.84	38.36	37.44	38.34	37.50	83,900
Jun 4, 2024	37.84	37.87	37.50	37.54	36.72	71,700
Jun 3, 2024	39.04	39.05	38.02	38.12	37.29	62,500
May 31, 2024	38.21	38.73	38.19	38.69	37.84	106,200
May 30, 2024	37.91	38.44	37.73	38.07	37.24	77,400
May 29, 2024	37.65	37.71	37.28	37.56	36.74	108,800
May 28, 2024	38.84	38.89	38.15	38.22	37.38	88,100
May 24, 2024	38.60	38.73	38.15	38.71	37.86	109,200
May 23, 2024	39.43	39.43	38.26	38.38	37.54	98,500
May 22, 2024	39.78	39.92	39.17	39.30	38.44	93,900
May 21, 2024	39.93	40.31	39.81	39.97	39.09	102,500
May 20, 2024	40.75	40.92	40.04	40.07	39.19	85,600
May 17, 2024	40.78	41.13	40.01	40.90	40.00	71,300
May 16, 2024	39.96	40.74	39.90	40.61	39.72	124,100
May 15, 2024	40.19	40.29	39.84	40.13	39.25	70,500
May 14, 2024	40.25	40.40	39.60	39.81	38.94	74,800
May 13, 2024	40.22	40.70	39.81	39.85	38.98	71,200
May 10, 2024	40.03	40.27	39.65	39.95	39.07	70,600

FNWB First Northwest Bancorp

9.86

-0.30%

OBT Orange County Bancorp, Inc.

25.80

+1.26%

FNWD Finward Bancorp

30.25

-0.46%

OAKC Oakworth Capital Inc.

30.75

-0.81%

TCBX Third Coast Bancshares, Inc.

30.97

+0.65%

NBHC National Bank Holdings Corporation

37.00

-0.35%

OFG OFG Bancorp

41.26

-0.86%

CBNA Chain Bridge Bancorp, Inc.

25.92

+0.54%

FISI Financial Institutions, Inc.

26.26

-1.02%

NFBK Northfield Bancorp, Inc. (Staten Island, NY)

11.27

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enterprise Financial Services Corp (EFSC)

Related Tickers