-
5 DAY PERFORMANCE
+1.87% -
1 MONTH PERFORMANCE
+16.00% -
3 MONTH PERFORMANCE
+24.26% -
6 MONTH PERFORMANCE
+49.13% -
YEAR-TO-DATE PERFORMANCE
+32.97% -
1 YEAR PERFORMANCE
+51.38%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $59.66 | $59.41 (-0.42%) | $60.05 | $59.23 | 27,966 | |
| 11/13/2024 | $60.49 | $59.55 (-1.55%) | $61.09 | $59.27 | 155,628 | $2.22 B |
| 11/12/2024 | $60.04 | $59.84 (-0.33%) | $61.01 | $59.45 | 186,415 | $2.23 B |
| 11/11/2024 | $59.50 | $60.19 (1.16%) | $60.88 | $58.94 | 168,000 | $2.25 B |
| 11/08/2024 | $58.25 | $58.28 (0.05%) | $58.49 | $57.52 | 180,016 | $2.18 B |
| 11/07/2024 | $60.55 | $57.88 (-4.41%) | $60.68 | $57.63 | 290,600 | $2.16 B |
| 11/06/2024 | $55.00 | $61.17 (11.22%) | $61.68 | $54.33 | 859,339 | $2.28 B |
| 11/05/2024 | $52.47 | $53.41 (1.79%) | $53.47 | $51.87 | 156,643 | $1.99 B |
| 11/04/2024 | $52.20 | $52.43 (0.44%) | $52.75 | $51.52 | 94,501 | $1.96 B |
| 11/01/2024 | $53.05 | $52.69 (-0.68%) | $53.23 | $52.45 | 141,200 | $1.97 B |
| 10/31/2024 | $53.65 | $52.72 (-1.73%) | $54.01 | $52.56 | 228,800 | $1.97 B |
| 10/30/2024 | $52.75 | $53.79 (1.97%) | $54.82 | $52.75 | 136,200 | $2.01 B |
| 10/29/2024 | $52.91 | $52.93 (0.04%) | $53.21 | $52.63 | 100,044 | $1.98 B |
| 10/28/2024 | $52.10 | $53.32 (2.34%) | $53.55 | $52.07 | 95,945 | $1.99 B |
| 10/25/2024 | $52.98 | $51.67 (-2.47%) | $52.98 | $51.31 | 97,000 | $1.93 B |
| 10/24/2024 | $52.98 | $53.10 (0.23%) | $53.36 | $52.11 | 131,400 | $1.98 B |
| 10/23/2024 | $53.18 | $53.00 (-0.34%) | $54.07 | $52.40 | 162,342 | $1.98 B |
| 10/22/2024 | $53.25 | $52.98 (-0.51%) | $53.47 | $52.12 | 203,949 | $1.98 B |
| 10/21/2024 | $53.06 | $51.54 (-2.86%) | $53.06 | $51.30 | 210,700 | $1.92 B |
| 10/18/2024 | $53.93 | $53.08 (-1.58%) | $54.00 | $52.88 | 133,100 | $1.98 B |
| 10/17/2024 | $53.39 | $53.85 (0.86%) | $53.96 | $53.01 | 103,049 | $2.02 B |
| 10/16/2024 | $52.79 | $53.40 (1.16%) | $53.65 | $52.65 | 163,833 | $2.00 B |
| 10/15/2024 | $51.42 | $52.19 (1.5%) | $52.84 | $51.03 | 196,600 | $1.96 B |
| 10/14/2024 | $50.65 | $51.18 (1.05%) | $51.43 | $50.26 | 74,800 | $1.92 B |
| 10/11/2024 | $49.64 | $50.67 (2.07%) | $51.08 | $49.50 | 104,000 | $1.90 B |
| 10/10/2024 | $49.00 | $49.39 (0.8%) | $49.43 | $48.75 | 76,100 | $1.85 B |
| 10/09/2024 | $48.89 | $49.47 (1.19%) | $49.94 | $48.79 | 97,621 | $1.85 B |
| 10/08/2024 | $49.64 | $49.11 (-1.07%) | $49.68 | $48.99 | 97,800 | $1.84 B |
| 10/07/2024 | $49.65 | $49.40 (-0.5%) | $50.07 | $49.06 | 118,100 | $1.85 B |
| 10/04/2024 | $49.99 | $49.94 (-0.1%) | $50.19 | $49.45 | 130,800 | $1.87 B |
| 10/03/2024 | $48.67 | $49.19 (1.07%) | $49.22 | $48.53 | 120,524 | $1.84 B |
| 10/02/2024 | $49.41 | $49.00 (-0.83%) | $49.85 | $48.93 | 119,500 | $1.84 B |
| 10/01/2024 | $51.10 | $49.62 (-2.9%) | $51.10 | $49.36 | 128,539 | $1.86 B |
| 09/30/2024 | $50.45 | $51.26 (1.61%) | $51.62 | $50.40 | 108,900 | $1.92 B |
| 09/27/2024 | $51.23 | $50.44 (-1.54%) | $51.31 | $50.28 | 121,051 | $1.89 B |
| 09/26/2024 | $51.24 | $50.83 (-0.8%) | $51.39 | $50.58 | 118,530 | $1.91 B |
| 09/25/2024 | $50.95 | $50.63 (-0.63%) | $51.20 | $50.63 | 137,428 | $1.90 B |
| 09/24/2024 | $51.70 | $50.86 (-1.62%) | $51.84 | $50.79 | 103,004 | $1.91 B |
| 09/23/2024 | $52.36 | $51.67 (-1.32%) | $52.39 | $51.38 | 113,829 | $1.94 B |
| 09/20/2024 | $53.00 | $52.26 (-1.4%) | $53.41 | $52.22 | 456,538 | $1.96 B |
| 09/19/2024 | $53.00 | $53.38 (0.72%) | $53.52 | $51.89 | 102,900 | $2.00 B |
| 09/18/2024 | $52.11 | $51.83 (-0.54%) | $53.37 | $51.32 | 303,319 | $1.94 B |
| 09/17/2024 | $51.94 | $52.11 (0.33%) | $53.01 | $51.40 | 219,007 | $1.95 B |
| 09/16/2024 | $51.30 | $51.28 (-0.04%) | $52.06 | $50.60 | 166,900 | $1.92 B |
| 09/13/2024 | $50.87 | $51.44 (1.12%) | $51.51 | $50.87 | 106,512 | $1.93 B |
| 09/12/2024 | $50.43 | $50.19 (-0.48%) | $50.46 | $49.89 | 82,404 | $1.88 B |
| 09/11/2024 | $50.48 | $50.09 (-0.77%) | $50.48 | $48.74 | 270,600 | $1.88 B |
| 09/10/2024 | $50.56 | $50.83 (0.53%) | $51.04 | $49.98 | 127,400 | $1.91 B |
| 09/09/2024 | $50.55 | $50.42 (-0.26%) | $51.00 | $50.27 | 118,100 | $1.89 B |
| 09/06/2024 | $51.04 | $50.40 (-1.25%) | $51.75 | $49.90 | 133,800 | $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 |