5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
-4.48%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $19.35 | $19.15 (-1.03%) | $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 |
| 10/08/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 33 | $2.11 B |
| 10/07/2025 | $20.47 | $20.50 (0.15%) | $20.50 | $20.35 | 600 | $2.12 B |
| 10/06/2025 | $20.25 | $20.37 (0.59%) | $20.38 | $20.25 | 1.28 K | $2.14 B |
| 10/03/2025 | $20.39 | $20.39 (0%) | $20.39 | $20.39 | 6 | $2.13 B |
| 10/02/2025 | $20.43 | $20.39 (-0.2%) | $20.43 | $20.33 | 921 | $2.11 B |
| 10/01/2025 | $20.47 | $20.60 (0.64%) | $20.60 | $20.47 | 732 | $2.12 B |
| 09/30/2025 | $20.47 | $20.60 (0.64%) | $20.60 | $20.41 | 2.10 K | $2.14 B |
| 09/29/2025 | $20.25 | $20.60 (1.73%) | $20.60 | $20.25 | 1.73 K | $2.16 B |
| 09/26/2025 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 209 | $2.18 B |
| 09/25/2025 | $20.89 | $20.44 (-2.15%) | $20.89 | $20.40 | 904 | $2.17 B |
| 09/24/2025 | $20.50 | $20.87 (1.8%) | $20.87 | $20.40 | 502 | $2.18 B |
| 09/23/2025 | $20.50 | $20.68 (0.88%) | $20.68 | $20.40 | 1.67 K | $2.19 B |
| 09/22/2025 | $20.60 | $20.68 (0.39%) | $20.68 | $20.60 | 1.12 K | $2.20 B |
| 09/19/2025 | $20.41 | $20.40 (-0.05%) | $20.50 | $20.40 | 2.00 K | $2.23 B |
| 09/18/2025 | $20.50 | $20.68 (0.88%) | $20.91 | $20.50 | 3.31 K | $2.26 B |
| 09/17/2025 | $20.50 | $20.37 (-0.63%) | $20.75 | $20.37 | 1.47 K | $2.20 B |
| 09/16/2025 | $20.88 | $20.94 (0.29%) | $20.95 | $20.75 | 2.02 K | $2.20 B |
| 09/15/2025 | $20.72 | $20.61 (-0.53%) | $20.72 | $20.34 | 744 | $2.21 B |
| 09/12/2025 | $20.47 | $20.40 (-0.34%) | $20.59 | $20.35 | 1.80 K | $2.24 B |
| 09/11/2025 | $20.28 | $20.62 (1.68%) | $20.62 | $20.28 | 1.12 K | $2.26 B |
| 09/10/2025 | $20.24 | $20.36 (0.59%) | $20.36 | $20.24 | 2.72 K | $2.27 B |
| 09/09/2025 | $20.55 | $20.46 (-0.44%) | $20.74 | $20.18 | 6.20 K | $2.25 B |
| 09/08/2025 | $20.46 | $20.91 (2.2%) | $20.94 | $20.46 | 4.00 K | $2.26 B |
| 09/05/2025 | $20.47 | $20.72 (1.22%) | $20.72 | $20.47 | 1.00 K | $2.24 B |
| 09/04/2025 | $20.40 | $20.45 (0.25%) | $20.46 | $20.40 | 604 | $2.26 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.
