Enterprise Financial Services Corporation - Common Stock (EFSC)

Last Price66.90

Change+1.02 (1.55%)

NASDAQ· Last Trade: Jul 1st, 4:27 PM EDT

Historical Prices For Enterprise Financial Services Corporation - Common Stock (EFSC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	66.03	66.09	65.49	65.88	175,120	65.88
6/29/2026	66.43	66.65	65.36	66.11	248,023	66.11
6/26/2026	65.87	67.53	65.75	66.86	1,176,817	66.86
6/25/2026	65.51	66.18	64.87	65.52	233,333	65.52
6/24/2026	64.67	65.81	64.55	65.53	276,279	65.53
6/23/2026	63.37	64.77	62.86	64.67	221,454	64.67
6/22/2026	62.41	63.38	62.41	63.27	272,192	63.27
6/18/2026	62.63	63.12	61.84	62.11	862,877	62.11
6/17/2026	62.56	63.51	61.16	61.97	314,053	61.97
6/16/2026	63.21	63.95	62.42	62.72	196,262	62.72
6/15/2026	64.19	64.56	62.53	62.77	211,155	62.77
6/12/2026	63.37	64.35	63.37	64.19	185,078	63.85
6/11/2026	63.41	63.68	62.59	63.27	192,083	62.93
6/10/2026	62.83	63.61	62.65	63.05	225,044	62.72
6/09/2026	62.25	63.50	61.61	62.47	186,698	62.14
6/08/2026	61.48	62.16	61.36	61.82	183,190	61.49
6/05/2026	60.94	61.97	60.94	61.34	159,414	61.02
6/04/2026	59.62	61.18	59.62	61.04	173,317	60.72
6/03/2026	60.37	60.60	58.90	58.99	210,159	58.68
6/02/2026	60.19	61.00	60.06	60.76	229,392	60.44
6/01/2026	60.17	60.49	59.34	59.68	181,571	59.36
5/29/2026	60.25	60.84	59.90	60.61	203,552	60.29
5/28/2026	60.38	60.55	59.63	60.28	254,394	59.96
5/27/2026	61.57	61.89	60.01	60.61	167,842	60.29
5/26/2026	60.93	61.79	59.27	61.46	166,540	61.13
5/22/2026	60.79	61.35	59.86	60.83	208,899	60.51
5/21/2026	60.05	60.81	59.46	60.69	197,562	60.37
5/20/2026	59.50	60.74	59.16	60.43	243,635	60.11
5/19/2026	59.24	59.79	58.36	59.46	241,047	59.15
5/18/2026	58.37	59.59	56.70	59.50	182,452	59.18
5/15/2026	59.27	59.27	58.06	58.31	218,089	58.00
5/14/2026	58.82	59.56	58.66	59.37	252,682	59.06
5/13/2026	58.70	59.05	58.23	58.48	247,328	58.17
5/12/2026	59.17	59.32	57.79	59.07	249,006	58.76
5/11/2026	59.90	60.39	58.77	59.09	265,906	58.78
5/08/2026	59.48	60.05	59.48	59.83	207,207	59.51
5/07/2026	59.53	60.27	59.35	59.56	398,688	59.24
5/06/2026	59.77	60.33	59.28	59.48	200,193	59.16
5/05/2026	58.26	59.57	57.98	59.26	152,742	58.95
5/04/2026	58.30	58.91	57.69	58.12	236,225	57.81
5/01/2026	57.86	59.02	57.03	58.89	200,586	58.58
4/30/2026	57.26	58.28	57.18	57.82	334,695	57.51
4/29/2026	58.92	59.35	57.31	57.55	375,018	57.25
4/28/2026	60.30	60.90	59.30	59.38	475,087	59.07
4/27/2026	58.60	60.09	58.60	59.79	393,466	59.47
4/24/2026	57.41	59.50	57.07	58.83	396,339	58.52
4/23/2026	58.67	59.52	56.93	57.68	432,314	57.37
4/22/2026	57.73	57.97	56.99	57.56	168,640	57.26
4/21/2026	58.35	58.76	57.30	57.53	224,181	57.23
4/20/2026	58.59	59.10	58.16	58.49	162,544	58.18
4/17/2026	58.20	59.68	57.54	58.67	252,221	58.36
4/16/2026	57.54	57.77	57.13	57.33	156,710	57.03
4/15/2026	58.21	58.27	57.48	57.83	133,195	57.52
4/14/2026	57.71	58.55	57.02	58.30	207,732	57.99
4/13/2026	57.80	58.78	57.26	58.02	166,693	57.71
4/10/2026	58.80	58.80	56.78	57.87	204,199	57.56
4/09/2026	57.69	59.39	55.84	59.02	270,012	58.71
4/08/2026	57.78	58.16	57.48	58.12	444,434	57.81
4/07/2026	55.19	56.41	55.19	56.24	352,596	55.94
4/06/2026	54.69	55.70	54.61	55.58	215,966	55.29
4/02/2026	53.87	54.83	53.74	54.72	269,308	54.43
4/01/2026	54.19	55.34	54.19	54.68	214,096	54.39