-
5 DAY PERFORMANCE
+0.83% -
1 MONTH PERFORMANCE
-3.14% -
3 MONTH PERFORMANCE
+27.74% -
6 MONTH PERFORMANCE
+30.77% -
YEAR-TO-DATE PERFORMANCE
+14.78% -
1 YEAR PERFORMANCE
+36.67%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $50.45 | $51.30 (1.68%) | $51.62 | $50.40 | 108,732 | $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 |
| 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 | 181,600 | $1.79 B |
| 07/19/2024 | $46.99 | $47.50 (1.09%) | $48.01 | $46.88 | 147,500 | $1.78 B |
| 07/18/2024 | $47.55 | $47.00 (-1.16%) | $48.31 | $46.09 | 186,100 | $1.76 B |
| 07/17/2024 | $46.49 | $47.99 (3.23%) | $48.20 | $46.21 | 288,500 | $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 | 231,800 | $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 | 59,700 | $1.46 B |
| 07/03/2024 | $40.29 | $39.43 (-2.13%) | $40.29 | $39.43 | 56,100 | $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 |