NasdaqGS - Delayed Quote USD

Enterprise Financial Services Corp (EFSC)

39.68 +1.50 (+3.93%)
At close: April 19 at 4:00 PM EDT
39.68 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 37.99 39.73 37.99 39.68 39.68 166,400
Apr 18, 2024 37.94 38.47 37.82 38.18 38.18 127,700
Apr 17, 2024 38.10 38.57 37.88 37.95 37.95 126,300
Apr 16, 2024 37.91 38.38 37.66 38.03 38.03 88,000
Apr 15, 2024 38.42 38.82 37.93 38.33 38.33 99,700
Apr 12, 2024 37.83 38.43 37.83 38.30 38.30 110,300
Apr 11, 2024 38.35 38.35 37.62 38.20 38.20 97,100
Apr 10, 2024 38.15 38.31 37.33 38.00 38.00 174,500
Apr 9, 2024 39.28 39.69 39.00 39.31 39.31 70,100
Apr 8, 2024 39.07 39.75 37.74 39.20 39.20 76,200
Apr 5, 2024 39.06 39.28 38.70 39.07 39.07 84,400
Apr 4, 2024 38.93 39.90 38.93 39.25 39.25 267,900
Apr 3, 2024 38.18 38.61 38.09 38.57 38.57 167,200
Apr 2, 2024 38.78 39.15 38.26 38.32 38.32 127,700
Apr 1, 2024 40.66 40.66 39.08 39.19 39.19 152,600
Mar 28, 2024 40.16 40.63 39.93 40.56 40.56 243,300
Mar 27, 2024 39.23 40.22 39.23 40.17 40.17 94,100
Mar 26, 2024 39.30 39.30 38.44 39.20 39.20 103,900
Mar 25, 2024 38.90 39.49 38.72 39.07 39.07 85,500
Mar 22, 2024 39.93 40.00 38.72 38.76 38.76 112,200
Mar 21, 2024 39.55 39.97 39.40 39.87 39.87 272,100
Mar 20, 2024 38.22 39.65 38.01 39.22 39.22 277,500
Mar 19, 2024 38.25 38.78 38.20 38.37 38.37 81,200
Mar 18, 2024 38.10 38.43 37.61 38.22 38.22 113,300
Mar 15, 2024 37.33 38.47 37.33 38.14 38.14 290,500
Mar 14, 2024 0.25 Dividend
Mar 14, 2024 38.85 39.28 37.42 37.57 37.57 200,900
Mar 13, 2024 39.19 39.82 38.73 39.10 38.85 98,700
Mar 12, 2024 39.70 39.70 39.01 39.36 39.11 85,200
Mar 11, 2024 40.00 40.30 39.64 39.70 39.45 68,900
Mar 8, 2024 40.98 41.07 40.07 40.09 39.83 134,400
Mar 7, 2024 40.72 40.94 39.97 40.34 40.08 105,700
Mar 6, 2024 40.11 40.84 39.36 40.31 40.05 150,000
Mar 5, 2024 38.86 40.28 38.83 40.05 39.79 108,100
Mar 4, 2024 39.64 40.33 38.89 39.00 38.75 78,600
Mar 1, 2024 39.60 39.69 38.48 39.65 39.40 120,900
Feb 29, 2024 40.34 40.70 39.60 39.92 39.66 93,100
Feb 28, 2024 39.50 39.74 39.41 39.50 39.25 92,200
Feb 27, 2024 40.00 40.33 39.50 39.85 39.60 74,800
Feb 26, 2024 40.63 41.10 39.64 39.66 39.41 132,500
Feb 23, 2024 40.47 41.32 40.04 40.83 40.57 101,600
Feb 22, 2024 40.54 40.71 40.08 40.50 40.24 141,200
Feb 21, 2024 40.42 40.78 40.09 40.74 40.48 194,200
Feb 20, 2024 40.52 41.19 40.28 40.42 40.16 201,300
Feb 16, 2024 40.92 41.65 39.97 41.02 40.76 156,800
Feb 15, 2024 40.03 41.44 39.99 41.32 41.06 163,400
Feb 14, 2024 39.31 39.75 38.87 39.66 39.41 137,000
Feb 13, 2024 39.44 39.71 38.36 38.78 38.53 174,900
Feb 12, 2024 39.96 41.32 39.96 40.76 40.50 161,500
Feb 9, 2024 39.11 39.96 38.77 39.91 39.65 134,000
Feb 8, 2024 39.49 39.90 39.13 39.39 39.14 130,500
Feb 7, 2024 39.66 40.05 38.55 39.65 39.40 123,600
Feb 6, 2024 39.56 40.06 39.20 39.52 39.27 149,500
Feb 5, 2024 39.85 40.11 39.30 39.62 39.37 131,000
Feb 2, 2024 39.72 40.58 39.72 40.42 40.16 181,300
Feb 1, 2024 41.97 42.01 39.71 40.57 40.31 165,000
Jan 31, 2024 42.80 43.26 41.48 41.63 41.36 153,100
Jan 30, 2024 43.54 44.16 42.97 43.77 43.49 168,200
Jan 29, 2024 42.36 43.70 41.95 43.68 43.40 171,300
Jan 26, 2024 42.72 42.74 41.80 42.43 42.16 109,500
Jan 25, 2024 42.39 42.39 41.40 42.37 42.10 262,800
Jan 24, 2024 42.57 42.78 41.37 41.78 41.51 249,800
Jan 23, 2024 43.75 43.75 41.62 42.43 42.16 344,000
Jan 22, 2024 43.50 44.10 43.12 44.09 43.81 101,000
Jan 19, 2024 42.41 43.10 42.06 43.10 42.82 94,000
Jan 18, 2024 42.22 42.47 41.94 42.39 42.12 93,000
Jan 17, 2024 41.49 42.21 41.49 42.10 41.83 166,700
Jan 16, 2024 42.67 42.94 42.00 42.07 41.80 142,600
Jan 12, 2024 44.26 44.59 42.81 43.31 43.03 101,400
Jan 11, 2024 43.82 44.14 43.17 43.76 43.48 111,100
Jan 10, 2024 43.87 44.33 43.58 44.28 44.00 99,700
Jan 9, 2024 44.30 44.35 44.01 44.10 43.82 86,300
Jan 8, 2024 44.30 44.94 44.09 44.93 44.64 95,100
Jan 5, 2024 44.07 45.04 43.73 44.48 44.20 142,600
Jan 4, 2024 44.12 44.51 44.12 44.41 44.13 172,100
Jan 3, 2024 44.92 45.07 43.81 43.92 43.64 146,100
Jan 2, 2024 44.23 45.66 44.23 45.11 44.82 113,400
Dec 29, 2023 45.46 45.66 44.44 44.65 44.36 119,900
Dec 28, 2023 45.43 46.05 45.35 45.46 45.17 101,600
Dec 27, 2023 45.69 45.85 45.35 45.59 45.30 71,300
Dec 26, 2023 45.28 45.86 45.00 45.57 45.28 77,800
Dec 22, 2023 44.75 45.34 44.67 44.97 44.68 89,100
Dec 21, 2023 44.77 44.80 44.20 44.42 44.14 97,800
Dec 20, 2023 45.20 46.16 44.31 44.37 44.09 214,700
Dec 19, 2023 44.17 45.23 43.85 45.07 44.78 175,700
Dec 18, 2023 44.19 44.33 43.46 43.87 43.59 124,600
Dec 15, 2023 45.08 45.33 43.76 43.81 43.53 406,700
Dec 14, 2023 0.25 Dividend
Dec 14, 2023 45.03 46.17 44.48 44.76 44.47 194,200
Dec 13, 2023 41.74 44.30 41.60 44.30 43.77 160,300
Dec 12, 2023 42.06 42.14 41.58 41.78 41.28 78,700
Dec 11, 2023 41.90 42.21 41.63 41.90 41.40 93,900
Dec 8, 2023 41.89 42.17 41.39 41.90 41.40 93,800
Dec 7, 2023 41.28 41.75 39.73 41.69 41.19 156,000
Dec 6, 2023 41.08 42.09 40.78 41.00 40.51 162,400
Dec 5, 2023 41.06 41.17 40.56 40.86 40.37 204,800
Dec 4, 2023 41.10 41.70 41.03 41.15 40.66 167,900
Dec 1, 2023 39.10 41.81 38.92 41.38 40.88 192,300
Nov 30, 2023 39.24 39.53 38.20 39.21 38.74 139,100
Nov 29, 2023 38.59 39.43 38.59 39.10 38.63 141,100
Nov 28, 2023 37.94 38.34 36.73 38.28 37.82 102,100
Nov 27, 2023 38.31 38.41 37.85 38.09 37.63 71,800
Nov 24, 2023 38.22 38.55 38.17 38.49 38.03 27,000
Nov 22, 2023 38.64 38.66 38.12 38.32 37.86 51,000
Nov 21, 2023 39.02 39.21 38.10 38.14 37.68 59,200
Nov 20, 2023 39.20 39.58 38.55 39.05 38.58 68,600
Nov 17, 2023 39.42 39.80 39.08 39.29 38.82 126,900
Nov 16, 2023 39.91 39.98 38.93 39.00 38.53 82,000
Nov 15, 2023 39.05 40.15 39.05 39.81 39.33 147,400
Nov 14, 2023 37.80 39.49 37.73 39.22 38.75 228,600
Nov 13, 2023 35.96 36.60 35.76 36.44 36.00 78,100
Nov 10, 2023 36.27 36.52 35.89 36.21 35.78 106,900
Nov 9, 2023 36.64 36.93 36.01 36.13 35.70 78,800
Nov 8, 2023 36.60 36.71 36.19 36.57 36.13 86,800
Nov 7, 2023 36.76 37.10 36.18 36.65 36.21 79,500
Nov 6, 2023 37.24 37.24 36.58 36.92 36.48 110,800
Nov 3, 2023 36.91 38.03 36.78 37.27 36.82 142,600
Nov 2, 2023 34.94 36.08 34.94 35.98 35.55 225,500
Nov 1, 2023 34.71 34.92 34.26 34.79 34.37 130,700
Oct 31, 2023 34.90 35.17 34.38 34.77 34.35 129,700
Oct 30, 2023 35.07 35.38 34.78 34.99 34.57 96,700
Oct 27, 2023 35.12 36.62 34.07 34.61 34.19 183,500
Oct 26, 2023 33.88 35.25 33.27 35.21 34.79 156,400
Oct 25, 2023 33.36 33.91 32.97 33.75 33.34 199,800
Oct 24, 2023 33.75 34.39 33.09 33.59 33.19 299,700
Oct 23, 2023 35.30 36.29 35.30 35.69 35.26 104,000
Oct 20, 2023 36.85 36.95 35.62 35.67 35.24 146,600
Oct 19, 2023 37.17 37.55 36.74 36.79 36.35 87,800
Oct 18, 2023 37.62 37.74 37.03 37.03 36.59 118,400
Oct 17, 2023 37.03 38.36 36.93 37.89 37.44 150,300
Oct 16, 2023 36.93 37.46 36.93 37.24 36.79 119,000
Oct 13, 2023 37.85 37.85 36.63 36.66 36.22 87,000
Oct 12, 2023 37.85 37.85 37.32 37.53 37.08 81,200
Oct 11, 2023 37.75 38.08 37.46 37.92 37.46 91,100
Oct 10, 2023 37.53 37.88 37.42 37.72 37.27 155,000
Oct 9, 2023 37.46 37.89 37.13 37.44 36.99 112,100
Oct 6, 2023 37.46 38.34 37.27 37.58 37.13 100,900
Oct 5, 2023 36.86 37.94 36.86 37.79 37.34 131,800
Oct 4, 2023 36.39 36.98 36.12 36.95 36.51 103,500
Oct 3, 2023 36.68 36.98 36.10 36.36 35.92 134,200
Oct 2, 2023 37.50 37.50 36.64 36.83 36.39 114,000
Sep 29, 2023 37.49 37.78 37.04 37.50 37.05 180,200
Sep 28, 2023 37.09 37.98 37.09 37.20 36.75 109,800
Sep 27, 2023 37.54 37.65 36.87 36.96 36.52 95,500
Sep 26, 2023 37.33 38.51 36.93 37.28 36.83 130,000
Sep 25, 2023 36.83 37.60 36.72 37.59 37.14 170,100
Sep 22, 2023 37.34 37.75 36.80 36.94 36.50 115,000
Sep 21, 2023 37.59 37.66 37.25 37.33 36.88 137,700
Sep 20, 2023 38.22 38.33 37.69 37.73 37.28 87,100
Sep 19, 2023 38.21 39.24 37.79 38.02 37.56 107,000
Sep 18, 2023 38.54 38.60 38.05 38.13 37.67 207,900
Sep 15, 2023 39.03 39.68 38.18 38.54 38.08 299,900
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 38.68 39.28 38.66 39.14 38.67 133,900
Sep 13, 2023 38.59 39.01 38.28 38.61 37.90 155,300
Sep 12, 2023 38.60 38.88 38.32 38.46 37.75 57,200
Sep 11, 2023 38.81 39.28 38.46 38.52 37.81 74,700
Sep 8, 2023 38.38 38.99 38.21 38.78 38.07 181,300
Sep 7, 2023 38.57 38.71 38.11 38.40 37.69 168,600
Sep 6, 2023 39.47 39.72 38.66 38.73 38.02 79,000
Sep 5, 2023 39.84 39.84 39.30 39.39 38.67 121,600
Sep 1, 2023 39.04 39.94 39.04 39.86 39.13 171,700
Aug 31, 2023 38.79 39.29 38.43 38.71 38.00 103,700
Aug 30, 2023 38.89 39.02 38.58 38.80 38.09 86,600
Aug 29, 2023 39.09 39.10 38.72 38.98 38.26 95,700
Aug 28, 2023 39.03 39.82 38.97 39.01 38.29 84,500
Aug 25, 2023 39.30 39.35 38.39 38.92 38.20 125,000
Aug 24, 2023 39.05 39.69 37.85 39.21 38.49 93,300
Aug 23, 2023 38.61 39.57 38.60 39.24 38.52 128,500
Aug 22, 2023 39.44 39.75 38.28 38.70 37.99 172,600
Aug 21, 2023 40.07 40.21 39.50 39.55 38.82 205,700
Aug 18, 2023 39.70 40.25 39.50 40.03 39.29 105,200
Aug 17, 2023 40.02 40.22 39.83 40.00 39.26 77,200
Aug 16, 2023 39.87 40.21 39.69 39.95 39.21 149,200
Aug 15, 2023 40.60 40.60 39.80 40.05 39.31 134,700
Aug 14, 2023 41.17 41.17 40.73 40.94 40.19 110,700
Aug 11, 2023 40.82 41.51 40.79 41.45 40.69 125,700
Aug 10, 2023 41.00 41.35 40.75 40.99 40.24 169,000
Aug 9, 2023 40.55 40.96 40.25 40.77 40.02 175,400
Aug 8, 2023 40.64 40.78 39.81 40.66 39.91 118,100
Aug 7, 2023 41.09 41.81 40.92 41.42 40.66 108,100
Aug 4, 2023 40.88 41.36 40.85 41.04 40.28 172,500
Aug 3, 2023 40.53 41.25 40.33 40.88 40.13 208,400
Aug 2, 2023 40.85 41.24 40.68 40.84 40.09 223,100
Aug 1, 2023 41.00 41.39 40.31 41.30 40.54 130,400
Jul 31, 2023 41.45 41.88 40.82 41.00 40.25 187,200
Jul 28, 2023 42.05 42.38 41.26 41.52 40.76 257,100
Jul 27, 2023 41.97 42.23 41.40 41.64 40.87 492,200
Jul 26, 2023 40.53 42.53 40.53 41.75 40.98 629,500
Jul 25, 2023 42.93 43.27 40.71 41.00 40.25 336,100
Jul 24, 2023 42.70 43.62 42.46 43.40 42.60 226,300
Jul 21, 2023 43.61 43.61 42.34 42.89 42.10 263,000
Jul 20, 2023 44.06 44.16 43.20 43.55 42.75 247,700
Jul 19, 2023 43.42 44.23 43.28 44.06 43.25 234,600
Jul 18, 2023 41.94 43.42 41.94 43.33 42.53 193,400
Jul 17, 2023 41.58 42.50 41.58 41.78 41.01 124,400
Jul 14, 2023 42.23 42.27 41.09 41.85 41.08 131,000
Jul 13, 2023 41.47 42.12 41.06 41.96 41.19 108,600
Jul 12, 2023 41.14 41.58 40.72 41.31 40.55 100,800
Jul 11, 2023 40.07 40.51 39.67 40.37 39.63 84,800
Jul 10, 2023 39.54 40.56 39.54 39.91 39.18 92,600
Jul 7, 2023 38.66 39.85 38.66 39.65 38.92 102,700
Jul 6, 2023 39.31 39.31 38.34 38.66 37.95 112,600
Jul 5, 2023 39.63 40.03 38.87 39.65 38.92 135,300
Jul 3, 2023 39.08 39.99 39.08 39.91 39.18 73,900
Jun 30, 2023 40.09 40.09 39.07 39.10 38.38 164,700
Jun 29, 2023 39.54 40.21 39.54 39.81 39.08 113,300
Jun 28, 2023 39.24 39.27 38.66 39.10 38.38 159,900
Jun 27, 2023 39.23 39.83 38.84 39.17 38.45 162,600
Jun 26, 2023 39.26 40.02 39.12 39.17 38.45 165,300
Jun 23, 2023 39.40 40.02 38.64 38.97 38.25 345,100
Jun 22, 2023 40.69 40.69 39.63 39.72 38.99 181,700
Jun 21, 2023 41.39 41.66 40.75 40.75 40.00 133,700
Jun 20, 2023 41.99 42.27 41.11 41.46 40.70 208,400
Jun 16, 2023 42.03 42.26 41.05 42.11 41.34 382,600
Jun 15, 2023 41.70 42.24 41.51 41.74 40.97 749,800
Jun 14, 2023 0.25 Dividend
Jun 14, 2023 43.10 43.50 41.85 42.08 41.31 157,600
Jun 13, 2023 42.63 43.61 39.78 43.24 42.20 159,700
Jun 12, 2023 42.57 43.18 41.98 42.40 41.38 152,500
Jun 9, 2023 42.85 42.97 42.35 42.54 41.52 92,000
Jun 8, 2023 43.82 43.82 42.88 43.00 41.96 219,200
Jun 7, 2023 43.60 44.31 43.32 44.05 42.99 263,700
Jun 6, 2023 41.34 43.30 41.34 43.20 42.16 243,000
Jun 5, 2023 42.43 42.43 41.10 41.25 40.26 128,000
Jun 2, 2023 40.96 42.55 40.96 42.54 41.52 223,200
Jun 1, 2023 40.77 41.10 40.02 40.58 39.60 137,400
May 31, 2023 41.08 41.37 40.06 40.62 39.64 308,000
May 30, 2023 41.78 41.86 40.89 41.28 40.29 101,100
May 26, 2023 41.12 41.65 40.82 41.62 40.62 73,500
May 25, 2023 41.04 41.45 40.30 41.21 40.22 170,900
May 24, 2023 41.23 41.74 40.30 41.29 40.30 219,500
May 23, 2023 40.72 42.14 40.57 41.36 40.36 288,500
May 22, 2023 40.15 41.01 39.73 40.70 39.72 121,000
May 19, 2023 40.90 40.90 39.37 39.70 38.74 130,700
May 18, 2023 39.94 40.39 39.24 40.25 39.28 204,100
May 17, 2023 38.75 39.99 38.59 39.85 38.89 510,900
May 16, 2023 38.59 39.08 37.74 38.03 37.11 274,500
May 15, 2023 38.21 38.62 37.90 38.44 37.51 154,200
May 12, 2023 38.30 38.30 37.46 38.11 37.19 110,300
May 11, 2023 38.21 38.31 37.65 38.01 37.09 104,900
May 10, 2023 39.15 39.15 38.05 38.66 37.73 190,000
May 9, 2023 38.24 38.99 37.79 38.69 37.76 208,700
May 8, 2023 39.82 40.71 38.23 38.44 37.51 164,500
May 5, 2023 39.02 39.49 38.29 39.35 38.40 224,500
May 4, 2023 38.19 38.19 36.16 37.61 36.70 255,400
May 3, 2023 39.81 40.67 38.91 39.11 38.17 200,700
May 2, 2023 42.00 42.00 39.40 39.62 38.67 184,400
May 1, 2023 42.79 43.12 41.99 42.23 41.21 133,500
Apr 28, 2023 42.53 43.26 42.17 42.76 41.73 121,600
Apr 27, 2023 42.31 42.82 42.23 42.55 41.53 79,400
Apr 26, 2023 41.79 42.90 41.56 42.30 41.28 136,700
Apr 25, 2023 42.57 43.34 42.06 42.20 41.18 175,300
Apr 24, 2023 43.32 43.58 42.80 42.98 41.95 108,300
Apr 21, 2023 43.44 43.60 42.76 43.32 42.28 89,600
Apr 20, 2023 43.75 44.04 43.04 43.53 42.48 75,100

Related Tickers

PEBK Peoples Bancorp of North Carolina, Inc.
27.75
-0.18%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%
 
FUNC First United Corporation
22.18
+0.36%
 
GABC German American Bancorp, Inc.
33.16
+4.02%
 
HTLF Heartland Financial USA, Inc.
34.80
+3.94%
 
ISTR Investar Holding Corporation
15.72
+0.13%
 
ABCB Ameris Bancorp
46.28
+3.33%
 
PKBK Parke Bancorp, Inc.
16.55
+1.85%
 
SMBK SmartFinancial, Inc.
19.90
+2.37%
 
RBB RBB Bancorp
17.83
+5.19%