5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-4.26%
1 YEAR PERFORMANCE
+9.57%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.99 | $18.90 (-0.47%) | $18.99 | $18.75 | 2,973 | $2.11 B |
| 01/13/2025 | $18.94 | $18.83 (-0.58%) | $18.94 | $18.71 | 2,784 | $2.04 B |
| 01/10/2025 | $18.76 | $18.94 (0.96%) | $18.94 | $18.20 | 2,200 | $2.02 B |
| 01/08/2025 | $18.76 | $18.92 (0.85%) | $18.98 | $18.45 | 6,192 | $2.08 B |
| 01/07/2025 | $18.62 | $18.76 (0.75%) | $18.77 | $18.62 | 5,671 | $2.06 B |
| 01/06/2025 | $19.21 | $18.66 (-2.86%) | $19.21 | $18.66 | 8,129 | $2.08 B |
| 01/03/2025 | $19.21 | $19.15 (-0.31%) | $19.30 | $19.14 | 2,200 | $2.09 B |
| 01/02/2025 | $19.60 | $19.34 (-1.33%) | $19.60 | $19.18 | 5,400 | $2.07 B |
| 12/31/2024 | $19.55 | $19.74 (0.97%) | $19.74 | $19.37 | 2,700 | $2.11 B |
| 12/30/2024 | $19.55 | $19.55 (0%) | $19.66 | $19.55 | 8,176 | $2.11 B |
| 12/27/2024 | $19.53 | $19.59 (0.31%) | $19.98 | $19.32 | 8,300 | $2.10 B |
| 12/26/2024 | $19.60 | $19.68 (0.41%) | $19.83 | $19.60 | 2,100 | $2.14 B |
| 12/24/2024 | $19.98 | $19.98 (0%) | $19.98 | $19.98 | 207 | $2.12 B |
| 12/23/2024 | $19.92 | $19.99 (0.35%) | $20.20 | $19.92 | 4,400 | $2.11 B |
| 12/20/2024 | $19.75 | $20.01 (1.32%) | $20.02 | $19.75 | 1,448 | $2.11 B |
| 12/19/2024 | $19.92 | $20.10 (0.9%) | $20.10 | $19.89 | 1,438 | $2.08 B |
| 12/18/2024 | $20.25 | $19.93 (-1.58%) | $20.36 | $19.91 | 5,700 | $2.08 B |
| 12/17/2024 | $20.33 | $20.48 (0.74%) | $20.48 | $20.22 | 1,743 | $2.18 B |
| 12/16/2024 | $20.53 | $20.33 (-0.97%) | $20.53 | $20.32 | 1,520 | $2.23 B |
| 12/13/2024 | $20.34 | $20.46 (0.59%) | $20.46 | $20.34 | 1,400 | $2.21 B |
| 12/12/2024 | $20.65 | $20.45 (-0.97%) | $20.69 | $20.26 | 3,100 | $2.22 B |
| 12/11/2024 | $20.55 | $20.57 (0.1%) | $20.64 | $20.55 | 4,391 | $2.25 B |
| 12/10/2024 | $20.48 | $20.55 (0.34%) | $20.68 | $20.48 | 3,314 | $2.23 B |
| 12/09/2024 | $20.35 | $20.72 (1.82%) | $20.74 | $20.35 | 11,042 | $2.22 B |
| 12/06/2024 | $20.59 | $20.41 (-0.87%) | $20.59 | $20.41 | 6,041 | $2.25 B |
| 12/05/2024 | $20.45 | $20.55 (0.49%) | $20.55 | $20.43 | 1,700 | $2.24 B |
| 12/04/2024 | $20.43 | $20.52 (0.44%) | $20.52 | $20.43 | 2,100 | $2.24 B |
| 12/03/2024 | $20.47 | $20.47 (0%) | $20.47 | $20.47 | 0 | $2.20 B |
| 12/02/2024 | $20.47 | $20.47 (0%) | $20.47 | $20.47 | 300 | $2.24 B |
| 11/29/2024 | $20.54 | $20.45 (-0.44%) | $20.73 | $20.30 | 5,000 | $2.26 B |
| 11/27/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 0 | $2.27 B |
| 11/26/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 300 | $2.28 B |
| 11/25/2024 | $20.63 | $20.36 (-1.31%) | $20.85 | $20.35 | 1,600 | $2.29 B |
| 11/22/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 600 | $2.27 B |
| 11/21/2024 | $20.26 | $20.50 (1.18%) | $20.60 | $20.26 | 3,118 | $2.23 B |
| 11/20/2024 | $20.39 | $20.30 (-0.44%) | $20.46 | $20.30 | 12,811 | $2.19 B |
| 11/19/2024 | $20.44 | $20.40 (-0.2%) | $20.50 | $20.32 | 4,000 | $2.20 B |
| 11/18/2024 | $20.70 | $20.31 (-1.88%) | $20.82 | $20.31 | 5,300 | $2.19 B |
| 11/15/2024 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 611 | $2.20 B |
| 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 | 3,916 | $1.97 B |
| 10/31/2024 | $20.55 | $20.45 (-0.49%) | $20.55 | $20.45 | 1,900 | $1.97 B |
| 10/30/2024 | $20.89 | $20.64 (-1.2%) | $20.89 | $20.64 | 1,534 | $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 | 6,048 | $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 |