-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
-3.50% -
3 MONTH PERFORMANCE
+9.41% -
6 MONTH PERFORMANCE
+7.25% -
YEAR-TO-DATE PERFORMANCE
+21.76% -
1 YEAR PERFORMANCE
+31.43%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 611 | |
| 11/14/2024 | $20.89 | $20.63 (-1.24%) | $20.89 | $20.63 | 400 | $2.21 B |
| 11/13/2024 | $20.70 | $20.55 (-0.72%) | $20.71 | $20.50 | 7,700 | $2.22 B |
| 11/12/2024 | $20.65 | $20.56 (-0.44%) | $20.83 | $20.56 | 3,103 | $2.23 B |
| 11/11/2024 | $20.94 | $21.00 (0.29%) | $21.00 | $20.93 | 1,924 | $2.25 B |
| 11/08/2024 | $20.65 | $20.93 (1.36%) | $21.00 | $20.65 | 7,200 | $2.18 B |
| 11/07/2024 | $20.48 | $20.87 (1.9%) | $20.87 | $20.48 | 1,300 | $2.16 B |
| 11/06/2024 | $20.81 | $20.65 (-0.77%) | $20.81 | $20.56 | 600 | $2.28 B |
| 11/05/2024 | $20.79 | $20.86 (0.34%) | $20.86 | $20.66 | 2,800 | $1.99 B |
| 11/04/2024 | $20.65 | $20.65 (0%) | $20.65 | $20.65 | 610 | $1.96 B |
| 11/01/2024 | $20.24 | $20.52 (1.38%) | $20.52 | $19.75 | 4,629 | $1.97 B |
| 10/31/2024 | $20.55 | $20.45 (-0.49%) | $20.55 | $20.45 | 2,360 | $1.97 B |
| 10/30/2024 | $20.89 | $20.64 (-1.2%) | $20.89 | $20.64 | 1,734 | $2.01 B |
| 10/29/2024 | $20.72 | $20.58 (-0.68%) | $20.72 | $20.43 | 2,831 | $1.98 B |
| 10/28/2024 | $21.00 | $20.76 (-1.14%) | $21.20 | $20.76 | 1,438 | $1.99 B |
| 10/25/2024 | $21.29 | $20.90 (-1.83%) | $21.56 | $20.77 | 6,614 | $1.93 B |
| 10/24/2024 | $21.49 | $21.53 (0.19%) | $21.53 | $21.47 | 821 | $1.98 B |
| 10/23/2024 | $21.58 | $21.32 (-1.2%) | $21.60 | $21.18 | 4,024 | $1.98 B |
| 10/22/2024 | $22.00 | $21.57 (-1.95%) | $22.00 | $21.57 | 1,326 | $1.98 B |
| 10/21/2024 | $22.01 | $21.89 (-0.55%) | $22.01 | $21.56 | 3,021 | $1.92 B |
| 10/18/2024 | $22.17 | $22.22 (0.23%) | $22.22 | $22.10 | 6,226 | $1.98 B |
| 10/17/2024 | $21.80 | $22.17 (1.7%) | $22.17 | $21.55 | 6,148 | $2.02 B |
| 10/16/2024 | $21.35 | $21.75 (1.87%) | $21.75 | $21.35 | 2,200 | $2.00 B |
| 10/15/2024 | $21.11 | $21.45 (1.61%) | $21.45 | $21.11 | 4,108 | $1.96 B |
| 10/14/2024 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 1,100 | $1.92 B |
| 10/11/2024 | $21.11 | $21.25 (0.66%) | $21.25 | $21.11 | 1,549 | $1.90 B |
| 10/10/2024 | $20.86 | $20.91 (0.24%) | $21.03 | $20.85 | 1,744 | $1.85 B |
| 10/09/2024 | $21.00 | $20.93 (-0.33%) | $21.00 | $20.75 | 2,943 | $1.85 B |
| 10/08/2024 | $20.75 | $20.88 (0.63%) | $20.88 | $20.65 | 2,100 | $1.84 B |
| 10/07/2024 | $20.98 | $20.85 (-0.62%) | $21.33 | $20.79 | 7,300 | $1.85 B |
| 10/04/2024 | $21.00 | $20.77 (-1.1%) | $21.01 | $20.75 | 6,300 | $1.87 B |
| 10/03/2024 | $20.61 | $20.78 (0.82%) | $20.78 | $20.61 | 1,900 | $1.84 B |
| 10/02/2024 | $21.00 | $20.60 (-1.9%) | $21.00 | $20.60 | 1,525 | $1.84 B |
| 10/01/2024 | $21.79 | $20.74 (-4.82%) | $21.79 | $20.65 | 3,800 | $1.86 B |
| 09/30/2024 | $20.81 | $20.76 (-0.24%) | $20.91 | $20.71 | 1,946 | $1.92 B |
| 09/27/2024 | $20.71 | $20.72 (0.05%) | $20.75 | $20.65 | 2,400 | $1.89 B |
| 09/26/2024 | $20.55 | $20.81 (1.27%) | $20.97 | $20.52 | 5,800 | $1.91 B |
| 09/25/2024 | $20.62 | $20.72 (0.48%) | $20.87 | $20.55 | 4,600 | $1.90 B |
| 09/24/2024 | $20.65 | $20.73 (0.39%) | $20.76 | $20.41 | 5,327 | $1.91 B |
| 09/23/2024 | $20.70 | $20.70 (0%) | $20.70 | $20.59 | 2,335 | $1.94 B |
| 09/20/2024 | $20.57 | $20.73 (0.78%) | $20.73 | $20.57 | 1,500 | $1.96 B |
| 09/19/2024 | $20.50 | $20.84 (1.66%) | $20.84 | $20.43 | 2,088 | $2.00 B |
| 09/18/2024 | $20.60 | $20.50 (-0.49%) | $20.67 | $20.50 | 4,835 | $1.94 B |
| 09/17/2024 | $20.75 | $20.51 (-1.16%) | $20.84 | $20.42 | 12,320 | $1.95 B |
| 09/16/2024 | $20.60 | $20.60 (0%) | $21.03 | $20.51 | 7,000 | $1.92 B |
| 09/13/2024 | $20.53 | $20.81 (1.36%) | $20.88 | $20.53 | 823 | $1.93 B |
| 09/12/2024 | $20.50 | $20.75 (1.22%) | $20.75 | $20.50 | 1,716 | $1.88 B |
| 09/11/2024 | $20.72 | $20.53 (-0.92%) | $20.72 | $20.50 | 1,912 | $1.88 B |
| 09/10/2024 | $20.62 | $20.32 (-1.45%) | $20.63 | $20.32 | 3,800 | $1.91 B |
| 09/09/2024 | $20.36 | $20.54 (0.88%) | $20.60 | $20.36 | 3,507 | $1.89 B |
| 09/06/2024 | $20.69 | $20.69 (0%) | $20.69 | $20.69 | 1,100 | $1.89 B |
| 09/05/2024 | $20.58 | $20.31 (-1.31%) | $20.60 | $19.75 | 3,500 | $1.91 B |
| 09/04/2024 | $20.20 | $20.48 (1.39%) | $20.50 | $20.00 | 3,048 | $1.92 B |
| 09/03/2024 | $20.27 | $20.31 (0.2%) | $20.31 | $20.23 | 1,434 | $1.95 B |
| 08/30/2024 | $19.74 | $19.70 (-0.2%) | $19.85 | $19.67 | 2,700 | $1.98 B |
| 08/29/2024 | $19.90 | $19.73 (-0.85%) | $20.03 | $19.73 | 847 | $1.98 B |
| 08/28/2024 | $19.88 | $19.88 (0%) | $19.88 | $19.88 | 0 | $1.98 B |
| 08/27/2024 | $19.90 | $19.88 (-0.1%) | $19.90 | $19.70 | 2,000 | $1.96 B |
| 08/26/2024 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 302 | $1.97 B |
| 08/23/2024 | $19.71 | $19.71 (0%) | $19.71 | $19.71 | 0 | $1.98 B |
| 08/22/2024 | $19.97 | $19.71 (-1.3%) | $19.97 | $19.70 | 5,800 | $1.88 B |
| 08/21/2024 | $19.72 | $19.72 (0%) | $19.72 | $19.72 | 117,435 | $1.87 B |
| 08/20/2024 | $20.24 | $19.72 (-2.57%) | $20.24 | $19.70 | 2,300 | $1.86 B |
| 08/19/2024 | $19.59 | $20.25 (3.37%) | $20.25 | $19.29 | 24,741 | $1.89 B |
| 08/16/2024 | $18.96 | $19.25 (1.53%) | $19.25 | $18.96 | 2,900 | $1.87 B |
| 08/15/2024 | $19.20 | $18.92 (-1.46%) | $19.20 | $18.86 | 1,700 | $1.86 B |