5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-4.16%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
-0.51%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $19.08 | $19.45 (1.94%) | $19.60 | $19.08 | 2.10 K | $1.96 B |
| 05/29/2025 | $19.39 | $19.40 (0.05%) | $19.58 | $19.39 | 1.45 K | $1.97 B |
| 05/28/2025 | $19.18 | $19.45 (1.41%) | $19.59 | $19.18 | 2.04 K | $1.96 B |
| 05/27/2025 | $19.56 | $19.29 (-1.38%) | $19.56 | $19.20 | 608 | $1.99 B |
| 05/23/2025 | $19.10 | $19.26 (0.84%) | $19.26 | $19.05 | 2.00 K | $1.94 B |
| 05/22/2025 | $19.51 | $19.05 (-2.36%) | $19.51 | $19.05 | 2.98 K | $1.95 B |
| 05/21/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 319 | $1.96 B |
| 05/20/2025 | $19.35 | $19.60 (1.29%) | $19.60 | $19.35 | 1.75 K | $2.01 B |
| 05/19/2025 | $19.80 | $19.11 (-3.48%) | $19.80 | $18.97 | 4.93 K | $2.02 B |
| 05/16/2025 | $19.50 | $19.63 (0.67%) | $19.63 | $19.25 | 3.80 K | $2.01 B |
| 05/15/2025 | $19.29 | $19.56 (1.4%) | $19.56 | $18.97 | 3.14 K | $2.03 B |
| 05/14/2025 | $18.96 | $19.27 (1.64%) | $19.27 | $18.96 | 4.47 K | $2.01 B |
| 05/13/2025 | $19.21 | $19.21 (0%) | $19.21 | $19.21 | 228 | $2.03 B |
| 05/12/2025 | $19.00 | $19.25 (1.32%) | $19.25 | $19.00 | 800 | $2.01 B |
| 05/09/2025 | $19.20 | $18.60 (-3.12%) | $19.20 | $18.60 | 700 | $1.97 B |
| 05/08/2025 | $18.99 | $18.44 (-2.9%) | $18.99 | $18.44 | 2.20 K | $1.99 B |
| 05/07/2025 | $18.98 | $18.38 (-3.16%) | $18.98 | $18.38 | 1.50 K | $1.95 B |
| 05/06/2025 | $18.45 | $18.40 (-0.27%) | $18.93 | $18.27 | 3.08 K | $1.94 B |
| 05/05/2025 | $18.56 | $18.56 (0%) | $18.56 | $18.56 | 301 | $1.96 B |
| 05/02/2025 | $19.00 | $18.56 (-2.32%) | $19.00 | $18.56 | 308 | $1.96 B |
| 05/01/2025 | $18.47 | $18.58 (0.6%) | $19.44 | $18.25 | 1.84 K | $1.94 B |
| 04/30/2025 | $18.11 | $18.11 (0%) | $18.11 | $18.11 | 639 | $1.92 B |
| 04/29/2025 | $18.79 | $18.82 (0.16%) | $18.82 | $18.79 | 700 | $1.91 B |
| 04/28/2025 | $19.22 | $18.64 (-3.02%) | $19.38 | $18.64 | 4.13 K | $1.92 B |
| 04/25/2025 | $18.42 | $18.54 (0.65%) | $18.70 | $18.42 | 3.03 K | $1.92 B |
| 04/24/2025 | $17.70 | $18.75 (5.93%) | $18.75 | $17.70 | 3.24 K | $1.91 B |
| 04/23/2025 | $18.00 | $18.22 (1.22%) | $18.22 | $17.81 | 15.03 K | $1.88 B |
| 04/22/2025 | $17.90 | $17.95 (0.28%) | $18.00 | $17.86 | 5.33 K | $1.85 B |
| 04/21/2025 | $17.64 | $17.62 (-0.11%) | $17.74 | $17.60 | 6.20 K | $1.79 B |
| 04/17/2025 | $17.67 | $17.67 (0%) | $17.67 | $17.67 | 200 | $1.80 B |
| 04/16/2025 | $17.70 | $17.50 (-1.13%) | $17.70 | $17.50 | 900 | $1.78 B |
| 04/15/2025 | $17.70 | $17.52 (-1.02%) | $17.72 | $17.52 | 3.31 K | $1.77 B |
| 04/14/2025 | $17.20 | $17.32 (0.7%) | $17.71 | $17.20 | 1.91 K | $1.74 B |
| 04/11/2025 | $17.38 | $17.41 (0.17%) | $17.41 | $17.20 | 5.38 K | $1.71 B |
| 04/10/2025 | $17.49 | $17.35 (-0.8%) | $17.58 | $17.25 | 2.40 K | $1.73 B |
| 04/09/2025 | $17.43 | $17.41 (-0.11%) | $17.43 | $17.37 | 4.03 K | $1.84 B |
| 04/08/2025 | $17.92 | $17.35 (-3.18%) | $17.92 | $17.35 | 2.80 K | $1.78 B |
| 04/07/2025 | $17.60 | $17.60 (0%) | $17.69 | $17.60 | 5.20 K | $1.77 B |
| 04/04/2025 | $18.20 | $17.74 (-2.53%) | $18.25 | $17.72 | 8.74 K | $1.78 B |
| 04/03/2025 | $18.64 | $18.44 (-1.07%) | $18.66 | $18.21 | 8.50 K | $1.82 B |
| 04/02/2025 | $18.75 | $18.66 (-0.48%) | $18.75 | $18.66 | 2.21 K | $2.02 B |
| 04/01/2025 | $18.68 | $18.85 (0.91%) | $18.92 | $18.68 | 2.10 K | $1.99 B |
| 03/31/2025 | $18.74 | $18.74 (0%) | $18.74 | $18.74 | 149 | $1.99 B |
| 03/28/2025 | $18.80 | $18.81 (0.05%) | $18.81 | $18.80 | 1.30 K | $2.00 B |
| 03/27/2025 | $18.70 | $18.77 (0.37%) | $18.80 | $18.60 | 4.00 K | $2.05 B |
| 03/26/2025 | $18.75 | $18.70 (-0.27%) | $18.81 | $18.61 | 3.05 K | $2.06 B |
| 03/25/2025 | $18.72 | $18.80 (0.43%) | $18.80 | $18.72 | 1.71 K | $2.07 B |
| 03/24/2025 | $18.86 | $18.78 (-0.42%) | $18.86 | $18.67 | 2.70 K | $2.10 B |
| 03/21/2025 | $18.84 | $18.84 (0%) | $18.84 | $18.84 | 0 | $2.04 B |
| 03/20/2025 | $18.96 | $18.84 (-0.63%) | $18.96 | $18.84 | 400 | $2.06 B |
| 03/19/2025 | $18.77 | $18.74 (-0.16%) | $18.78 | $18.74 | 1.20 K | $2.11 B |
| 03/18/2025 | $18.87 | $18.74 (-0.69%) | $18.96 | $18.74 | 4.43 K | $2.10 B |
| 03/17/2025 | $18.91 | $18.87 (-0.21%) | $18.98 | $18.87 | 800 | $2.10 B |
| 03/14/2025 | $18.81 | $18.81 (0%) | $18.81 | $18.81 | 302 | $2.07 B |
| 03/13/2025 | $18.92 | $18.89 (-0.16%) | $18.95 | $18.65 | 5.90 K | $2.03 B |
| 03/12/2025 | $18.79 | $18.92 (0.69%) | $18.92 | $18.79 | 3.90 K | $2.03 B |
| 03/11/2025 | $18.90 | $18.87 (-0.16%) | $18.90 | $18.77 | 1.20 K | $2.02 B |
| 03/10/2025 | $18.86 | $18.60 (-1.38%) | $18.86 | $18.60 | 6.32 K | $2.02 B |
| 03/07/2025 | $19.10 | $18.86 (-1.26%) | $19.33 | $18.86 | 10.01 K | $2.10 B |
| 03/06/2025 | $19.42 | $19.10 (-1.65%) | $19.42 | $19.10 | 1.32 K | $2.11 B |
| 03/05/2025 | $19.42 | $19.21 (-1.08%) | $19.42 | $19.21 | 1.20 K | $2.11 B |
| 03/04/2025 | $19.44 | $19.31 (-0.67%) | $19.44 | $19.31 | 1.10 K | $2.12 B |
| 03/03/2025 | $19.45 | $19.42 (-0.15%) | $19.45 | $19.06 | 5.90 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.
