Enterprise Financial Services Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Enterprise Financial Services Corporation	NASDAQ:EFSC	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.133	0.33%	39.983	39.90	39.98

High Price	Low Price	Open Price	Shares Traded	Last Trade
40.57	39.97	40.25	16,540	17:02:29

Enterprise Financial Ser... (EFSC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
13 May 2024	39.85	-0.10	-0.25%	39.81	40.70	71,173
10 May 2024	39.95	-0.12	-0.30%	39.65	40.27	70,638
09 May 2024	40.07	0.43	1.08%	39.56	40.09	93,957
08 May 2024	39.64	0.14	0.35%	39.14	39.805	129,412
07 May 2024	39.50	-0.26	-0.65%	39.47	40.33	113,108
06 May 2024	39.76	0.37	0.94%	39.62	40.08	77,544
03 May 2024	39.39	-0.06	-0.15%	39.32	40.16	85,286
02 May 2024	39.45	0.48	1.23%	38.9663	39.51	91,105
01 May 2024	38.97	0.96	2.53%	38.30	39.205	123,183
30 Apr 2024	38.01	-0.14	-0.37%	37.76	38.16	141,511
29 Apr 2024	38.15	-0.65	-1.68%	38.09	38.95	88,928
26 Apr 2024	38.80	-0.09	-0.23%	38.63	39.27	97,248
25 Apr 2024	38.89	-0.24	-0.61%	38.345	39.125	175,824
24 Apr 2024	39.13	-0.07	-0.18%	37.98	39.33	256,510
23 Apr 2024	39.20	-0.51	-1.28%	39.03	40.00	285,312
22 Apr 2024	39.71	0.03	0.08%	39.43	40.08	126,953
19 Apr 2024	39.68	1.50	3.93%	37.99	39.73	166,380
18 Apr 2024	38.18	0.23	0.61%	37.82	38.47	127,705
17 Apr 2024	37.95	-0.08	-0.21%	37.88	38.57	126,287
16 Apr 2024	38.03	-0.30	-0.78%	37.66	38.375	88,025
15 Apr 2024	38.33	0.03	0.08%	37.93	38.82	99,662

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	39.84	40.70	39.14	39.77	95,658	0.143	0.36%
1 Month	37.91	40.70	37.76	39.09	126,641	2.07	5.47%
3 Months	40.52	41.32	37.33	39.25	132,423	-0.537	-1.33%
6 Months	37.80	46.17	36.732	40.75	136,960	2.18	5.78%
1 Year	38.21	46.17	32.97	40.19	151,725	1.77	4.64%
3 Years	49.52	56.35	32.97	44.71	140,060	-9.54	-19.26%
5 Years	41.26	56.35	21.7003	42.24	130,629	-1.28	-3.10%