5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
+7.42%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
+1.81%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+10.15%
Enterprise Financial Services Corp. 5% PRF PERPETUAL USD 25 - Ser A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $20.70 | $20.84 (0.68%) | $20.90 | $20.37 | 14.83 K | $2.07 B |
| 01/07/2026 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 61 | $2.01 B |
| 01/06/2026 | $20.45 | $20.02 (-2.1%) | $20.48 | $20.02 | 2.34 K | $2.03 B |
| 01/05/2026 | $19.65 | $20.25 (3.05%) | $20.50 | $19.65 | 5.40 K | $2.04 B |
| 01/02/2026 | $19.90 | $19.80 (-0.5%) | $19.90 | $19.57 | 1.40 K | $2.00 B |
| 12/31/2025 | $19.37 | $19.37 (0%) | $19.37 | $19.37 | 0 | $2.00 B |
| 12/30/2025 | $19.97 | $19.37 (-3%) | $19.97 | $19.35 | 4.95 K | $2.03 B |
| 12/29/2025 | $20.08 | $19.85 (-1.15%) | $20.08 | $19.85 | 5.00 K | $2.04 B |
| 12/26/2025 | $20.20 | $19.93 (-1.34%) | $20.20 | $19.93 | 1.30 K | $2.05 B |
| 12/24/2025 | $19.87 | $19.87 (0%) | $19.87 | $19.87 | 528 | $2.05 B |
| 12/23/2025 | $20.00 | $19.87 (-0.65%) | $20.00 | $19.87 | 1.53 K | $2.05 B |
| 12/22/2025 | $20.10 | $19.87 (-1.14%) | $20.19 | $19.85 | 8.70 K | $2.07 B |
| 12/19/2025 | $19.67 | $19.85 (0.92%) | $19.90 | $19.67 | 1.53 K | $2.06 B |
| 12/18/2025 | $19.96 | $19.91 (-0.25%) | $20.00 | $19.90 | 7.50 K | $2.10 B |
| 12/17/2025 | $19.79 | $19.99 (1.01%) | $19.99 | $19.79 | 3.13 K | $2.08 B |
| 12/16/2025 | $19.70 | $19.65 (-0.25%) | $19.85 | $19.65 | 1.22 K | $2.09 B |
| 12/15/2025 | $19.92 | $19.68 (-1.2%) | $20.08 | $19.65 | 4.90 K | $2.10 B |
| 12/12/2025 | $19.68 | $19.70 (0.1%) | $19.91 | $19.57 | 5.40 K | $2.10 B |
| 12/11/2025 | $19.58 | $19.42 (-0.82%) | $19.80 | $19.42 | 4.20 K | $2.11 B |
| 12/10/2025 | $19.44 | $19.33 (-0.57%) | $19.53 | $19.33 | 1.30 K | $2.12 B |
| 12/09/2025 | $19.40 | $19.40 (0%) | $19.40 | $19.40 | 235 | $2.04 B |
| 12/08/2025 | $19.96 | $19.71 (-1.25%) | $19.96 | $19.71 | 3.22 K | $2.06 B |
| 12/05/2025 | $19.02 | $19.85 (4.36%) | $19.85 | $19.02 | 6.44 K | $2.04 B |
| 12/04/2025 | $19.19 | $19.19 (0%) | $19.19 | $19.19 | 9 | $2.06 B |
| 12/03/2025 | $19.68 | $19.19 (-2.49%) | $19.68 | $19.19 | 447 | $2.07 B |
| 12/02/2025 | $19.36 | $19.15 (-1.08%) | $19.76 | $19.15 | 3.14 K | $2.02 B |
| 12/01/2025 | $19.39 | $19.03 (-1.86%) | $19.39 | $19.02 | 4.04 K | $2.04 B |
| 11/28/2025 | $18.83 | $19.20 (1.96%) | $19.20 | $18.83 | 500 | $2.02 B |
| 11/26/2025 | $19.20 | $19.20 (0%) | $19.20 | $19.20 | 505 | $2.03 B |
| 11/25/2025 | $19.02 | $18.63 (-2.05%) | $19.50 | $18.63 | 1.25 K | $2.05 B |
| 11/24/2025 | $19.18 | $19.59 (2.14%) | $19.59 | $18.61 | 2.40 K | $1.99 B |
| 11/21/2025 | $19.18 | $18.90 (-1.46%) | $19.18 | $18.90 | 721 | $2.00 B |
| 11/20/2025 | $19.56 | $18.71 (-4.35%) | $19.56 | $18.71 | 1.13 K | $1.94 B |
| 11/19/2025 | $19.63 | $19.71 (0.41%) | $20.29 | $19.62 | 1.50 K | $1.94 B |
| 11/18/2025 | $19.75 | $19.62 (-0.66%) | $19.75 | $19.50 | 4.93 K | $1.93 B |
| 11/17/2025 | $20.14 | $19.86 (-1.39%) | $20.22 | $19.86 | 6.50 K | $1.92 B |
| 11/14/2025 | $20.24 | $20.14 (-0.49%) | $20.25 | $20.13 | 2.53 K | $1.98 B |
| 11/13/2025 | $20.14 | $20.27 (0.65%) | $20.27 | $20.14 | 1.74 K | $1.96 B |
| 11/12/2025 | $20.38 | $20.13 (-1.23%) | $20.43 | $20.13 | 5.54 K | $1.96 B |
| 11/11/2025 | $20.23 | $20.25 (0.1%) | $20.25 | $20.13 | 2.65 K | $1.97 B |
| 11/10/2025 | $20.25 | $20.40 (0.74%) | $20.40 | $20.10 | 3.83 K | $1.98 B |
| 11/07/2025 | $20.25 | $20.25 (0%) | $20.25 | $20.25 | 737 | $1.95 B |
| 11/06/2025 | $20.15 | $20.25 (0.5%) | $20.25 | $20.15 | 339 | $1.96 B |
| 11/05/2025 | $20.10 | $20.14 (0.2%) | $20.26 | $20.10 | 4.64 K | $1.99 B |
| 11/04/2025 | $20.20 | $20.20 (0%) | $20.25 | $20.10 | 1.12 K | $1.96 B |
| 11/03/2025 | $20.05 | $20.14 (0.45%) | $20.22 | $20.05 | 1.10 K | $1.94 B |
| 10/31/2025 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 0 | $1.94 B |
| 10/30/2025 | $20.75 | $20.20 (-2.65%) | $20.75 | $20.10 | 4.80 K | $1.94 B |
| 10/29/2025 | $20.50 | $20.40 (-0.49%) | $20.50 | $20.35 | 1.03 K | $1.94 B |
| 10/28/2025 | $20.43 | $20.44 (0.05%) | $20.50 | $20.30 | 2.40 K | $1.99 B |
| 10/27/2025 | $20.60 | $20.34 (-1.26%) | $20.81 | $20.34 | 4.80 K | $2.03 B |
| 10/24/2025 | $20.33 | $20.21 (-0.59%) | $20.33 | $20.05 | 2.30 K | $2.05 B |
| 10/23/2025 | $20.00 | $20.33 (1.65%) | $20.33 | $19.80 | 4.41 K | $2.01 B |
| 10/22/2025 | $19.79 | $19.68 (-0.56%) | $19.79 | $19.68 | 700 | $2.04 B |
| 10/21/2025 | $20.08 | $19.79 (-1.44%) | $20.12 | $19.79 | 1.79 K | $2.04 B |
| 10/20/2025 | $20.05 | $19.95 (-0.5%) | $20.12 | $19.95 | 1.67 K | $2.03 B |
| 10/17/2025 | $19.98 | $20.04 (0.3%) | $20.11 | $19.84 | 1.50 K | $1.96 B |
| 10/16/2025 | $20.13 | $19.85 (-1.39%) | $20.13 | $19.73 | 8.84 K | $1.96 B |
| 10/15/2025 | $20.20 | $20.08 (-0.59%) | $20.20 | $20.08 | 1.40 K | $2.08 B |
| 10/14/2025 | $20.20 | $20.01 (-0.94%) | $20.20 | $20.01 | 900 | $2.14 B |
| 10/13/2025 | $20.31 | $20.01 (-1.48%) | $20.31 | $20.01 | 2.22 K | $2.08 B |
| 10/10/2025 | $20.20 | $20.18 (-0.1%) | $20.20 | $20.18 | 1.13 K | $2.03 B |
| 10/09/2025 | $20.43 | $20.25 (-0.88%) | $20.43 | $20.25 | 3.44 K | $2.10 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.
