Enterprise Financial Services Corporation - Common Stock (EFSC)

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

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	51.15	52.16	50.69	51.99	213,833	51.99
4/25/2025	50.90	51.47	49.89	51.34	216,534	51.34
4/24/2025	50.83	51.75	50.43	51.59	165,172	51.59
4/23/2025	51.09	51.80	50.06	50.75	150,786	50.75
4/22/2025	48.61	49.97	48.19	49.75	139,970	49.75
4/21/2025	48.26	48.33	47.55	48.30	161,333	48.30
4/17/2025	48.01	48.84	47.92	48.60	160,127	48.60
4/16/2025	47.66	48.16	47.20	48.05	141,932	48.05
4/15/2025	46.88	48.27	46.88	47.73	189,692	47.73
4/14/2025	46.95	47.21	45.86	46.89	271,700	46.89
4/11/2025	46.17	46.83	45.22	46.20	235,700	46.20
4/10/2025	48.49	48.66	45.70	46.67	303,935	46.67
4/09/2025	47.11	51.34	46.34	49.70	453,156	49.70
4/08/2025	49.63	49.77	47.10	47.90	229,722	47.90
4/07/2025	46.53	50.20	46.05	47.77	377,708	47.77
4/04/2025	46.72	48.12	46.08	47.86	275,472	47.86
4/03/2025	51.61	51.93	48.91	48.95	246,297	48.95
4/02/2025	52.77	54.34	52.77	54.30	180,719	54.30
4/01/2025	53.55	53.84	52.56	53.52	169,882	53.52
3/31/2025	53.45	54.19	53.13	53.74	258,544	53.74
3/28/2025	55.33	55.35	53.55	53.86	143,793	53.86
3/27/2025	55.81	55.81	55.07	55.32	144,925	55.32
3/26/2025	55.80	56.59	55.26	55.62	157,488	55.62
3/25/2025	56.23	57.04	55.60	55.79	170,793	55.79
3/24/2025	56.07	56.97	55.78	56.45	190,968	56.45
3/21/2025	55.12	55.73	54.58	55.03	2,940,055	55.03
3/20/2025	56.27	57.21	55.60	55.63	337,282	55.63
3/19/2025	56.32	57.49	56.07	56.91	297,835	56.91
3/18/2025	56.54	56.89	56.10	56.45	238,142	56.45
3/17/2025	56.02	57.97	56.02	56.65	541,509	56.65
3/14/2025	55.03	55.94	54.87	55.83	149,568	55.83
3/13/2025	54.84	55.65	54.47	54.61	166,437	54.32
3/12/2025	54.69	55.35	53.99	54.77	240,568	54.48
3/11/2025	54.62	55.16	54.01	54.30	232,814	54.01
3/10/2025	55.64	56.02	54.36	54.53	174,356	54.24
3/07/2025	56.82	56.88	55.50	56.58	139,500	56.28
3/06/2025	56.36	56.82	55.71	56.75	146,631	56.45
3/05/2025	57.17	57.54	56.16	56.76	192,574	56.46
3/04/2025	58.63	58.63	56.81	57.17	153,775	56.87
3/03/2025	59.05	60.04	58.61	59.17	145,011	58.86
2/28/2025	58.86	59.51	58.08	59.08	190,481	58.77
2/27/2025	57.77	59.04	56.32	58.56	281,884	58.25
2/26/2025	58.63	58.95	57.35	57.97	184,111	57.66
2/25/2025	57.65	58.82	56.05	58.51	146,582	58.20
2/24/2025	59.62	59.62	58.09	58.12	201,292	57.81
2/21/2025	61.21	61.21	59.07	59.25	174,822	58.94
2/20/2025	59.84	61.29	59.37	60.61	259,388	60.29
2/19/2025	60.79	60.95	59.91	60.84	192,165	60.52
2/18/2025	60.87	61.74	60.64	61.28	175,032	60.95
2/14/2025	61.29	62.11	60.68	60.87	132,510	60.55
2/13/2025	59.26	61.56	59.26	61.51	120,073	61.18
2/12/2025	60.72	61.58	60.53	61.19	201,868	60.87
2/11/2025	59.70	61.94	59.65	61.79	216,378	61.46
2/10/2025	61.92	62.59	59.82	59.95	150,921	59.63
2/07/2025	61.95	62.29	59.99	60.42	197,803	60.10
2/06/2025	61.68	62.15	61.01	61.95	131,858	61.62
2/05/2025	59.63	61.38	59.43	61.38	167,541	61.05
2/04/2025	58.54	60.65	58.07	60.64	194,831	60.32
2/03/2025	58.47	59.55	57.80	58.87	147,735	58.56
1/31/2025	59.64	60.70	59.23	59.84	141,457	59.52
1/30/2025	60.39	60.71	59.49	60.12	161,465	59.80
1/29/2025	60.31	61.40	59.39	59.94	176,716	59.62