5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
+17.01%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
+13.09%
1 YEAR PERFORMANCE
-0.34%
Enterprise Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $61.10 | $61.07 (-0.05%) | $62.17 | $60.84 | 420.38 K | $2.25 B |
| 02/17/2026 | $60.92 | $61.26 (0.56%) | $61.54 | $60.33 | 190.20 K | $2.26 B |
| 02/13/2026 | $60.15 | $60.79 (1.06%) | $60.97 | $59.55 | 180.20 K | $2.25 B |
| 02/12/2026 | $59.80 | $60.28 (0.8%) | $60.31 | $59.05 | 204.72 K | $2.23 B |
| 02/11/2026 | $59.71 | $59.26 (-0.75%) | $60.19 | $58.93 | 178.65 K | $2.19 B |
| 02/10/2026 | $59.86 | $59.22 (-1.07%) | $60.50 | $58.73 | 139.90 K | $2.19 B |
| 02/09/2026 | $59.76 | $59.94 (0.3%) | $60.37 | $59.76 | 169.40 K | $2.22 B |
| 02/06/2026 | $59.62 | $59.89 (0.45%) | $60.36 | $59.38 | 159.80 K | $2.21 B |
| 02/05/2026 | $59.60 | $59.08 (-0.87%) | $60.13 | $58.49 | 146.65 K | $2.18 B |
| 02/04/2026 | $59.25 | $59.55 (0.51%) | $60.19 | $59.03 | 167.15 K | $2.20 B |
| 02/03/2026 | $58.64 | $58.77 (0.22%) | $60.00 | $57.63 | 191.03 K | $2.17 B |
| 02/02/2026 | $57.12 | $58.71 (2.78%) | $59.05 | $56.53 | 189.83 K | $2.17 B |
| 01/30/2026 | $56.17 | $57.35 (2.1%) | $57.47 | $56.10 | 164.62 K | $2.12 B |
| 01/29/2026 | $56.13 | $56.75 (1.1%) | $57.42 | $55.38 | 133.70 K | $2.10 B |
| 01/28/2026 | $57.11 | $56.11 (-1.75%) | $57.11 | $55.67 | 286.41 K | $2.07 B |
| 01/27/2026 | $56.21 | $57.06 (1.51%) | $57.30 | $56.02 | 254.01 K | $2.11 B |
| 01/26/2026 | $55.51 | $55.92 (0.74%) | $56.37 | $54.78 | 245.10 K | $2.07 B |
| 01/23/2026 | $57.57 | $55.61 (-3.4%) | $57.74 | $55.36 | 162.30 K | $2.06 B |
| 01/22/2026 | $57.83 | $57.93 (0.17%) | $58.70 | $57.68 | 199.40 K | $2.14 B |
| 01/21/2026 | $55.42 | $57.89 (4.46%) | $57.98 | $55.39 | 263.50 K | $2.14 B |
| 01/20/2026 | $55.02 | $55.07 (0.09%) | $55.48 | $54.74 | 122.10 K | $2.04 B |
| 01/16/2026 | $56.13 | $55.48 (-1.16%) | $56.30 | $55.33 | 141.60 K | $2.05 B |
| 01/15/2026 | $55.03 | $56.21 (2.14%) | $56.49 | $53.14 | 128.31 K | $2.08 B |
| 01/14/2026 | $54.23 | $55.03 (1.48%) | $55.09 | $54.11 | 140.83 K | $2.03 B |
| 01/13/2026 | $54.89 | $54.31 (-1.06%) | $54.89 | $54.00 | 101.43 K | $2.01 B |
| 01/12/2026 | $54.45 | $54.74 (0.53%) | $54.79 | $54.02 | 142.90 K | $2.02 B |
| 01/09/2026 | $55.82 | $54.84 (-1.76%) | $56.06 | $54.49 | 154.60 K | $2.03 B |
| 01/08/2026 | $54.12 | $55.86 (3.22%) | $56.25 | $53.98 | 138.10 K | $2.07 B |
| 01/07/2026 | $54.78 | $54.36 (-0.77%) | $55.07 | $54.02 | 131.50 K | $2.01 B |
| 01/06/2026 | $54.74 | $55.02 (0.51%) | $55.15 | $54.46 | 141.54 K | $2.03 B |
| 01/05/2026 | $53.94 | $55.08 (2.11%) | $55.68 | $53.87 | 172.40 K | $2.04 B |
| 01/02/2026 | $54.14 | $54.05 (-0.17%) | $54.34 | $53.26 | 120.70 K | $2.00 B |
| 12/31/2025 | $54.93 | $54.00 (-1.69%) | $55.04 | $53.91 | 141.30 K | $2.00 B |
| 12/30/2025 | $55.03 | $54.79 (-0.44%) | $55.14 | $54.57 | 209.61 K | $2.03 B |
| 12/29/2025 | $55.46 | $55.12 (-0.61%) | $55.49 | $54.95 | 178.10 K | $2.04 B |
| 12/26/2025 | $55.50 | $55.46 (-0.07%) | $55.66 | $55.16 | 121.43 K | $2.05 B |
| 12/24/2025 | $55.40 | $55.50 (0.18%) | $55.63 | $55.25 | 104.40 K | $2.05 B |
| 12/23/2025 | $55.78 | $55.40 (-0.68%) | $56.20 | $55.32 | 211.22 K | $2.05 B |
| 12/22/2025 | $55.75 | $56.00 (0.45%) | $56.58 | $55.63 | 153.34 K | $2.07 B |
| 12/19/2025 | $56.74 | $55.79 (-1.67%) | $56.95 | $55.24 | 490.94 K | $2.06 B |
| 12/18/2025 | $56.55 | $56.74 (0.34%) | $56.92 | $55.96 | 213.40 K | $2.10 B |
| 12/17/2025 | $56.48 | $56.14 (-0.6%) | $57.28 | $55.93 | 190.30 K | $2.08 B |
| 12/16/2025 | $56.98 | $56.59 (-0.68%) | $57.42 | $56.46 | 239.54 K | $2.09 B |
| 12/15/2025 | $56.86 | $56.74 (-0.21%) | $57.19 | $56.49 | 354.82 K | $2.10 B |
| 12/12/2025 | $57.44 | $56.71 (-1.27%) | $57.61 | $56.13 | 316.01 K | $2.10 B |
| 12/11/2025 | $57.30 | $57.18 (-0.21%) | $58.25 | $57.13 | 168.90 K | $2.11 B |
| 12/10/2025 | $55.18 | $57.35 (3.93%) | $57.50 | $55.18 | 304.40 K | $2.12 B |
| 12/09/2025 | $55.79 | $55.28 (-0.91%) | $56.50 | $55.09 | 168.85 K | $2.04 B |
| 12/08/2025 | $55.57 | $55.68 (0.2%) | $56.32 | $55.26 | 155.63 K | $2.06 B |
| 12/05/2025 | $55.43 | $55.22 (-0.38%) | $55.88 | $55.08 | 145.12 K | $2.04 B |
| 12/04/2025 | $55.53 | $55.72 (0.34%) | $56.21 | $54.39 | 89.10 K | $2.06 B |
| 12/03/2025 | $55.04 | $55.86 (1.49%) | $55.99 | $54.04 | 186.70 K | $2.07 B |
| 12/02/2025 | $55.55 | $54.76 (-1.42%) | $55.72 | $54.66 | 95.21 K | $2.02 B |
| 12/01/2025 | $54.24 | $55.16 (1.7%) | $55.50 | $54.24 | 105.40 K | $2.04 B |
| 11/28/2025 | $54.99 | $54.61 (-0.69%) | $55.38 | $54.39 | 53.12 K | $2.02 B |
| 11/26/2025 | $55.07 | $55.01 (-0.11%) | $55.46 | $54.82 | 107.00 K | $2.03 B |
| 11/25/2025 | $54.08 | $55.36 (2.37%) | $55.56 | $54.08 | 142.52 K | $2.05 B |
| 11/24/2025 | $53.87 | $53.80 (-0.13%) | $54.26 | $53.30 | 99.92 K | $1.99 B |
| 11/21/2025 | $52.74 | $54.07 (2.52%) | $54.72 | $51.88 | 144.00 K | $2.00 B |
| 11/20/2025 | $52.96 | $52.60 (-0.68%) | $53.62 | $52.24 | 119.30 K | $1.94 B |
| 11/19/2025 | $52.09 | $52.54 (0.86%) | $52.67 | $52.08 | 101.30 K | $1.94 B |
| 11/18/2025 | $51.91 | $52.19 (0.54%) | $52.73 | $51.81 | 138.53 K | $1.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
