• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
Enterprise Financial Services Corp (EFSC) Charts

Enterprise Financial Services Corp (EFSC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$50.32

-$0.51

(-1%)

Day's range
$49.9
Day's range
$51.75
  • 5 DAY PERFORMANCE

    -4.90%
  • 1 MONTH PERFORMANCE

    +4.62%
  • 3 MONTH PERFORMANCE

    +32.00%
  • 6 MONTH PERFORMANCE

    +24.74%
  • YEAR-TO-DATE PERFORMANCE

    +12.70%
  • 1 YEAR PERFORMANCE

    +31.04%

Enterprise Financial Services Corp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $51.04 $50.40   (-1.25%) $51.75 $49.90 130,752 $1.89 B
09/05/2024 $51.39 $50.83   (-1.09%) $51.68 $50.63 95,900 $1.91 B
09/04/2024 $51.93 $51.12   (-1.56%) $52.37 $50.93 139,100 $1.92 B
09/03/2024 $52.57 $52.00   (-1.08%) $53.16 $51.87 155,421 $1.95 B
08/30/2024 $52.77 $52.91   (0.27%) $53.17 $52.47 102,504 $1.98 B
08/29/2024 $53.27 $52.79   (-0.9%) $53.31 $52.23 86,317 $1.98 B
08/28/2024 $51.95 $52.79   (1.62%) $52.86 $51.70 236,137 $1.98 B
08/27/2024 $52.20 $52.38   (0.34%) $52.55 $51.51 100,500 $1.96 B
08/26/2024 $53.34 $52.52   (-1.54%) $53.62 $52.39 122,300 $1.97 B
08/23/2024 $50.75 $52.81   (4.06%) $53.66 $50.73 148,900 $1.98 B
08/22/2024 $49.82 $50.28   (0.92%) $50.48 $49.64 109,800 $1.88 B
08/21/2024 $50.20 $49.94   (-0.52%) $50.20 $49.51 60,236 $1.87 B
08/20/2024 $50.42 $49.75   (-1.33%) $50.42 $49.54 98,327 $1.86 B
08/19/2024 $49.80 $50.43   (1.27%) $50.53 $49.57 59,900 $1.89 B
08/16/2024 $49.42 $49.84   (0.85%) $50.36 $49.42 70,434 $1.87 B
08/15/2024 $49.02 $49.51   (1%) $49.91 $48.77 120,400 $1.86 B
08/14/2024 $48.65 $47.78   (-1.79%) $48.65 $47.70 110,000 $1.79 B
08/13/2024 $48.25 $48.49   (0.5%) $48.52 $47.58 86,700 $1.82 B
08/12/2024 $48.73 $47.77   (-1.97%) $49.77 $47.36 99,904 $1.79 B
08/09/2024 $48.55 $48.34   (-0.43%) $48.55 $47.78 100,500 $1.81 B
08/08/2024 $48.74 $48.52   (-0.45%) $49.00 $48.01 84,423 $1.82 B
08/07/2024 $49.08 $48.10   (-2%) $49.51 $47.94 120,822 $1.80 B
08/06/2024 $47.96 $48.13   (0.35%) $48.78 $45.39 221,241 $1.80 B
08/05/2024 $47.70 $48.05   (0.73%) $48.96 $46.89 221,900 $1.80 B
08/02/2024 $49.11 $50.25   (2.32%) $50.33 $47.39 212,011 $1.88 B
08/01/2024 $52.79 $51.25   (-2.92%) $53.07 $50.85 288,145 $1.92 B
07/31/2024 $53.23 $52.87   (-0.68%) $54.36 $52.55 204,204 $1.98 B
07/30/2024 $52.95 $53.25   (0.57%) $53.70 $52.76 175,800 $2.00 B
07/29/2024 $53.94 $52.78   (-2.15%) $54.00 $52.63 159,815 $1.98 B
07/26/2024 $53.20 $54.00   (1.5%) $54.28 $51.33 237,044 $2.02 B
07/25/2024 $52.59 $53.10   (0.97%) $54.49 $52.45 455,400 $1.99 B
07/24/2024 $53.61 $52.98   (-1.18%) $54.88 $52.85 365,549 $1.99 B
07/23/2024 $49.41 $53.61   (8.5%) $53.72 $48.30 489,300 $2.01 B
07/22/2024 $47.11 $47.71   (1.27%) $48.00 $46.50 181,568 $1.79 B
07/19/2024 $46.99 $47.50   (1.09%) $48.01 $46.88 147,455 $1.78 B
07/18/2024 $47.55 $47.00   (-1.16%) $48.31 $46.09 186,087 $1.76 B
07/17/2024 $46.49 $47.99   (3.23%) $48.20 $46.21 288,481 $1.80 B
07/16/2024 $44.72 $47.24   (5.64%) $47.50 $44.02 227,740 $1.77 B
07/15/2024 $43.54 $44.29   (1.72%) $44.68 $43.33 188,837 $1.66 B
07/12/2024 $43.00 $43.04   (0.09%) $43.37 $42.43 205,700 $1.61 B
07/11/2024 $41.03 $42.58   (3.78%) $42.79 $40.80 231,774 $1.60 B
07/10/2024 $39.57 $40.25   (1.72%) $40.35 $39.47 91,847 $1.51 B
07/09/2024 $38.95 $39.51   (1.44%) $39.75 $38.91 83,215 $1.48 B
07/08/2024 $39.32 $39.15   (-0.43%) $39.94 $39.09 75,929 $1.47 B
07/05/2024 $39.35 $38.94   (-1.04%) $39.55 $38.88 59,665 $1.46 B
07/03/2024 $40.29 $39.43   (-2.13%) $40.29 $39.43 56,052 $1.48 B
07/02/2024 $40.03 $40.39   (0.9%) $40.50 $40.03 91,543 $1.51 B
07/01/2024 $40.85 $40.12   (-1.79%) $41.19 $40.06 125,911 $1.50 B
06/28/2024 $39.43 $40.91   (3.75%) $40.97 $39.43 702,364 $1.53 B
06/27/2024 $38.77 $39.01   (0.62%) $39.11 $38.55 131,908 $1.46 B
06/26/2024 $38.06 $38.60   (1.42%) $38.80 $37.90 123,575 $1.45 B
06/25/2024 $38.55 $38.40   (-0.39%) $38.70 $38.25 111,100 $1.44 B
06/24/2024 $38.57 $38.73   (0.41%) $39.29 $38.55 89,650 $1.45 B
06/21/2024 $38.44 $38.43   (-0.03%) $38.55 $37.96 252,172 $1.44 B
06/20/2024 $38.09 $38.18   (0.24%) $38.51 $38.09 93,281 $1.43 B
06/18/2024 $37.91 $38.40   (1.29%) $38.68 $37.91 129,491 $1.44 B
06/17/2024 $37.44 $38.18   (1.98%) $38.22 $37.31 110,485 $1.43 B
06/14/2024 $37.45 $37.65   (0.53%) $37.88 $37.34 138,616 $1.41 B
06/13/2024 $38.67 $38.26   (-1.06%) $38.74 $37.98 82,613 $1.43 B
06/12/2024 $38.46 $38.74   (0.73%) $39.55 $38.44 129,996 $1.45 B
06/11/2024 $37.66 $37.84   (0.48%) $38.04 $37.41 115,071 $1.42 B
06/10/2024 $37.82 $38.04   (0.58%) $38.12 $37.33 132,726 $1.43 B
06/07/2024 $37.76 $38.12   (0.95%) $38.47 $37.76 202,731 $1.43 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.