5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-8.16%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
-1.21%
1 YEAR PERFORMANCE
-7.12%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $55.53 | $55.72 (0.34%) | $56.21 | $54.39 | 79.85 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 |
| 11/17/2025 | $53.32 | $51.99 (-2.49%) | $53.52 | $51.91 | 193.03 K | $1.92 B |
| 11/14/2025 | $52.78 | $53.47 (1.31%) | $53.73 | $51.40 | 156.30 K | $1.98 B |
| 11/13/2025 | $52.81 | $52.91 (0.19%) | $53.42 | $52.58 | 180.30 K | $1.96 B |
| 11/12/2025 | $53.54 | $52.98 (-1.05%) | $54.00 | $52.84 | 155.01 K | $1.96 B |
| 11/11/2025 | $53.47 | $53.40 (-0.13%) | $53.81 | $51.18 | 114.10 K | $1.97 B |
| 11/10/2025 | $53.06 | $53.47 (0.77%) | $53.61 | $52.85 | 118.22 K | $1.98 B |
| 11/07/2025 | $52.96 | $52.74 (-0.42%) | $53.16 | $52.10 | 189.70 K | $1.95 B |
| 11/06/2025 | $53.55 | $52.89 (-1.23%) | $53.91 | $52.85 | 92.02 K | $1.96 B |
| 11/05/2025 | $53.25 | $53.80 (1.03%) | $53.97 | $52.68 | 126.05 K | $1.99 B |
| 11/04/2025 | $52.14 | $53.13 (1.9%) | $53.35 | $51.77 | 183.90 K | $1.96 B |
| 11/03/2025 | $52.06 | $52.39 (0.63%) | $52.80 | $51.37 | 203.20 K | $1.94 B |
| 10/31/2025 | $52.49 | $52.37 (-0.23%) | $52.84 | $51.96 | 207.12 K | $1.94 B |
| 10/30/2025 | $52.46 | $52.49 (0.06%) | $53.56 | $52.41 | 155.22 K | $1.94 B |
| 10/29/2025 | $53.75 | $52.37 (-2.57%) | $54.43 | $52.19 | 241.10 K | $1.94 B |
| 10/28/2025 | $54.12 | $53.95 (-0.31%) | $54.75 | $53.01 | 178.52 K | $1.99 B |
| 10/27/2025 | $55.39 | $54.92 (-0.85%) | $56.60 | $54.84 | 116.20 K | $2.03 B |
| 10/24/2025 | $54.84 | $55.37 (0.97%) | $55.48 | $54.84 | 137.11 K | $2.05 B |
| 10/23/2025 | $55.31 | $54.38 (-1.68%) | $55.31 | $54.32 | 96.50 K | $2.01 B |
| 10/22/2025 | $55.36 | $55.31 (-0.09%) | $56.45 | $55.24 | 246.65 K | $2.04 B |
| 10/21/2025 | $54.73 | $55.27 (0.99%) | $55.68 | $54.24 | 133.00 K | $2.04 B |
| 10/20/2025 | $53.66 | $54.97 (2.44%) | $55.01 | $53.29 | 171.33 K | $2.03 B |
| 10/17/2025 | $53.66 | $53.12 (-1.01%) | $53.77 | $52.62 | 180.12 K | $1.96 B |
| 10/16/2025 | $55.97 | $53.08 (-5.16%) | $55.97 | $52.62 | 571.60 K | $1.96 B |
| 10/15/2025 | $57.78 | $56.16 (-2.8%) | $58.03 | $55.38 | 172.43 K | $2.08 B |
| 10/14/2025 | $55.92 | $57.96 (3.65%) | $58.24 | $54.83 | 164.63 K | $2.14 B |
| 10/13/2025 | $55.65 | $56.23 (1.04%) | $56.27 | $55.19 | 129.40 K | $2.08 B |
| 10/10/2025 | $56.91 | $54.98 (-3.39%) | $57.32 | $54.95 | 169.20 K | $2.03 B |
| 10/09/2025 | $56.90 | $56.83 (-0.12%) | $57.38 | $56.24 | 93.01 K | $2.10 B |
| 10/08/2025 | $57.71 | $57.05 (-1.14%) | $58.66 | $57.00 | 88.50 K | $2.11 B |
| 10/07/2025 | $57.89 | $57.47 (-0.73%) | $58.68 | $57.40 | 133.10 K | $2.12 B |
| 10/06/2025 | $57.88 | $58.00 (0.21%) | $58.81 | $57.50 | 136.57 K | $2.14 B |
| 10/03/2025 | $57.03 | $57.50 (0.82%) | $58.22 | $57.00 | 99.00 K | $2.13 B |
| 10/02/2025 | $57.24 | $57.20 (-0.07%) | $57.39 | $56.80 | 109.60 K | $2.11 B |
| 10/01/2025 | $57.57 | $57.30 (-0.47%) | $57.97 | $56.91 | 145.00 K | $2.12 B |
| 09/30/2025 | $58.49 | $57.98 (-0.87%) | $60.02 | $57.53 | 116.50 K | $2.14 B |
| 09/29/2025 | $58.91 | $58.43 (-0.81%) | $59.38 | $58.16 | 135.80 K | $2.16 B |
| 09/26/2025 | $58.85 | $58.84 (-0.02%) | $59.21 | $58.51 | 101.80 K | $2.18 B |
| 09/25/2025 | $58.82 | $58.62 (-0.34%) | $58.91 | $58.28 | 137.82 K | $2.17 B |
| 09/24/2025 | $59.44 | $58.93 (-0.86%) | $60.28 | $58.70 | 137.10 K | $2.18 B |
| 09/23/2025 | $59.71 | $59.36 (-0.59%) | $60.56 | $59.26 | 171.30 K | $2.19 B |
| 09/22/2025 | $60.09 | $59.62 (-0.78%) | $60.53 | $59.35 | 152.94 K | $2.20 B |
| 09/19/2025 | $61.23 | $60.31 (-1.5%) | $61.36 | $59.95 | 561.80 K | $2.23 B |
| 09/18/2025 | $59.70 | $61.26 (2.61%) | $61.31 | $59.12 | 169.40 K | $2.26 B |
| 09/17/2025 | $59.68 | $59.47 (-0.35%) | $60.95 | $59.20 | 179.74 K | $2.20 B |
| 09/16/2025 | $59.59 | $59.41 (-0.3%) | $59.68 | $58.85 | 139.60 K | $2.20 B |
| 09/15/2025 | $60.20 | $59.67 (-0.88%) | $60.73 | $59.63 | 127.94 K | $2.21 B |
| 09/12/2025 | $61.27 | $60.53 (-1.21%) | $61.27 | $60.40 | 201.10 K | $2.24 B |
| 09/11/2025 | $61.28 | $61.24 (-0.07%) | $61.66 | $60.66 | 164.95 K | $2.26 B |
| 09/10/2025 | $60.85 | $61.34 (0.81%) | $61.84 | $60.85 | 231.50 K | $2.27 B |
| 09/09/2025 | $61.22 | $60.85 (-0.6%) | $61.59 | $60.27 | 214.83 K | $2.25 B |
| 09/08/2025 | $60.88 | $61.22 (0.56%) | $61.26 | $59.83 | 118.41 K | $2.26 B |
| 09/05/2025 | $61.29 | $60.67 (-1.01%) | $62.20 | $60.33 | 139.34 K | $2.24 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.
