5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
-10.48%
6 MONTH PERFORMANCE
-12.71%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
+40.81%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $53.50 | $52.89 (-1.14%) | $53.61 | $52.89 | 15.52 K | $1.96 B |
| 05/28/2025 | $53.83 | $53.11 (-1.34%) | $53.83 | $53.04 | 99.21 K | $1.96 B |
| 05/27/2025 | $53.02 | $53.87 (1.6%) | $53.94 | $52.60 | 111.80 K | $1.99 B |
| 05/23/2025 | $51.76 | $52.58 (1.58%) | $52.94 | $50.88 | 119.30 K | $1.94 B |
| 05/22/2025 | $52.73 | $52.70 (-0.06%) | $53.33 | $52.62 | 113.40 K | $1.95 B |
| 05/21/2025 | $54.12 | $53.10 (-1.88%) | $54.20 | $53.01 | 137.72 K | $1.96 B |
| 05/20/2025 | $54.54 | $54.44 (-0.18%) | $54.81 | $53.93 | 156.60 K | $2.01 B |
| 05/19/2025 | $53.83 | $54.56 (1.36%) | $54.61 | $53.68 | 128.82 K | $2.02 B |
| 05/16/2025 | $54.81 | $54.38 (-0.78%) | $54.89 | $53.86 | 219.63 K | $2.01 B |
| 05/15/2025 | $54.49 | $54.81 (0.59%) | $55.02 | $54.19 | 178.70 K | $2.03 B |
| 05/14/2025 | $54.60 | $54.41 (-0.35%) | $55.00 | $53.63 | 164.00 K | $2.01 B |
| 05/13/2025 | $54.90 | $54.89 (-0.02%) | $55.15 | $54.43 | 206.60 K | $2.03 B |
| 05/12/2025 | $55.32 | $54.50 (-1.48%) | $55.93 | $54.29 | 262.40 K | $2.01 B |
| 05/09/2025 | $53.90 | $53.27 (-1.17%) | $53.95 | $53.14 | 180.30 K | $1.97 B |
| 05/08/2025 | $53.14 | $53.90 (1.43%) | $54.38 | $53.09 | 158.30 K | $1.99 B |
| 05/07/2025 | $53.16 | $52.74 (-0.79%) | $53.48 | $52.55 | 241.91 K | $1.95 B |
| 05/06/2025 | $52.45 | $52.58 (0.25%) | $52.97 | $52.01 | 99.51 K | $1.94 B |
| 05/05/2025 | $51.65 | $52.97 (2.56%) | $53.71 | $51.55 | 128.60 K | $1.96 B |
| 05/02/2025 | $53.03 | $52.95 (-0.15%) | $53.30 | $52.24 | 126.50 K | $1.96 B |
| 05/01/2025 | $51.90 | $52.39 (0.94%) | $52.72 | $51.31 | 182.11 K | $1.94 B |
| 04/30/2025 | $50.76 | $52.02 (2.48%) | $52.32 | $50.09 | 243.70 K | $1.92 B |
| 04/29/2025 | $50.39 | $51.67 (2.54%) | $52.28 | $48.98 | 223.10 K | $1.91 B |
| 04/28/2025 | $51.15 | $51.99 (1.64%) | $52.16 | $50.69 | 213.83 K | $1.92 B |
| 04/25/2025 | $50.90 | $51.34 (0.86%) | $51.47 | $49.89 | 216.53 K | $1.92 B |
| 04/24/2025 | $50.83 | $51.59 (1.5%) | $51.75 | $50.43 | 165.20 K | $1.91 B |
| 04/23/2025 | $51.09 | $50.75 (-0.67%) | $51.80 | $50.06 | 150.80 K | $1.88 B |
| 04/22/2025 | $48.61 | $49.75 (2.35%) | $49.97 | $48.19 | 140.00 K | $1.85 B |
| 04/21/2025 | $48.26 | $48.30 (0.08%) | $48.33 | $47.56 | 161.33 K | $1.79 B |
| 04/17/2025 | $48.01 | $48.60 (1.23%) | $48.84 | $47.93 | 160.13 K | $1.80 B |
| 04/16/2025 | $47.66 | $48.05 (0.82%) | $48.16 | $47.20 | 141.93 K | $1.78 B |
| 04/15/2025 | $46.88 | $47.73 (1.81%) | $48.27 | $46.88 | 189.70 K | $1.77 B |
| 04/14/2025 | $46.95 | $46.89 (-0.13%) | $47.21 | $45.86 | 271.70 K | $1.74 B |
| 04/11/2025 | $46.17 | $46.20 (0.06%) | $46.83 | $45.22 | 235.70 K | $1.71 B |
| 04/10/2025 | $48.49 | $46.67 (-3.75%) | $48.66 | $45.71 | 303.94 K | $1.73 B |
| 04/09/2025 | $47.11 | $49.70 (5.5%) | $51.34 | $46.35 | 453.20 K | $1.84 B |
| 04/08/2025 | $49.63 | $47.90 (-3.49%) | $49.77 | $47.11 | 229.72 K | $1.78 B |
| 04/07/2025 | $46.53 | $47.77 (2.66%) | $50.57 | $46.05 | 377.71 K | $1.77 B |
| 04/04/2025 | $46.72 | $47.86 (2.44%) | $48.12 | $46.08 | 275.50 K | $1.78 B |
| 04/03/2025 | $51.61 | $48.95 (-5.15%) | $51.93 | $48.91 | 246.30 K | $1.82 B |
| 04/02/2025 | $52.77 | $54.30 (2.9%) | $54.34 | $52.77 | 180.72 K | $2.02 B |
| 04/01/2025 | $53.55 | $53.52 (-0.06%) | $53.85 | $52.56 | 169.90 K | $1.99 B |
| 03/31/2025 | $53.45 | $53.74 (0.54%) | $54.19 | $53.13 | 258.54 K | $1.99 B |
| 03/28/2025 | $55.33 | $53.86 (-2.66%) | $55.35 | $53.56 | 143.80 K | $2.00 B |
| 03/27/2025 | $55.81 | $55.32 (-0.88%) | $55.81 | $55.07 | 144.93 K | $2.05 B |
| 03/26/2025 | $55.80 | $55.62 (-0.32%) | $56.60 | $55.26 | 157.50 K | $2.06 B |
| 03/25/2025 | $56.23 | $55.79 (-0.78%) | $57.04 | $55.61 | 170.80 K | $2.07 B |
| 03/24/2025 | $56.07 | $56.45 (0.68%) | $56.97 | $55.79 | 191.00 K | $2.10 B |
| 03/21/2025 | $55.12 | $55.03 (-0.16%) | $55.73 | $54.58 | 2.94 M | $2.04 B |
| 03/20/2025 | $56.27 | $55.63 (-1.14%) | $57.21 | $55.60 | 337.30 K | $2.06 B |
| 03/19/2025 | $56.32 | $56.91 (1.05%) | $57.49 | $56.07 | 297.84 K | $2.11 B |
| 03/18/2025 | $56.54 | $56.45 (-0.16%) | $56.89 | $56.10 | 238.14 K | $2.10 B |
| 03/17/2025 | $56.02 | $56.65 (1.12%) | $57.97 | $56.02 | 541.51 K | $2.10 B |
| 03/14/2025 | $55.03 | $55.83 (1.45%) | $55.94 | $54.87 | 149.60 K | $2.07 B |
| 03/13/2025 | $54.84 | $54.61 (-0.42%) | $55.65 | $54.47 | 166.44 K | $2.03 B |
| 03/12/2025 | $54.69 | $54.77 (0.15%) | $55.36 | $54.00 | 240.60 K | $2.03 B |
| 03/11/2025 | $54.62 | $54.30 (-0.59%) | $55.17 | $54.01 | 232.81 K | $2.02 B |
| 03/10/2025 | $55.64 | $54.53 (-1.99%) | $56.03 | $54.36 | 174.40 K | $2.02 B |
| 03/07/2025 | $56.82 | $56.58 (-0.42%) | $56.88 | $55.50 | 139.50 K | $2.10 B |
| 03/06/2025 | $56.36 | $56.75 (0.69%) | $56.82 | $55.71 | 146.63 K | $2.11 B |
| 03/05/2025 | $57.17 | $56.76 (-0.72%) | $57.54 | $56.16 | 192.60 K | $2.11 B |
| 03/04/2025 | $58.63 | $57.17 (-2.49%) | $58.63 | $56.81 | 153.80 K | $2.12 B |
| 03/03/2025 | $59.05 | $59.17 (0.2%) | $60.04 | $58.61 | 145.01 K | $2.20 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.
