Enterprise Financial Services Corporation (EFSC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 2.28716645489 | 39.35 | 40.35 | 38.88 | 75697 | 39.53187435 | CS |
| 4 | 1.58 | 4.0858546677 | 38.67 | 41.19 | 37.305 | 140994 | 39.3988255 | CS |
| 12 | 2.31 | 6.08856088561 | 37.94 | 41.19 | 37.27 | 122269 | 39.1350137 | CS |
| 26 | -3.57 | -8.14696485623 | 43.82 | 44.59 | 37.27 | 133373 | 39.7697334 | CS |
| 52 | 0.18 | 0.449213875717 | 40.07 | 46.17 | 32.97 | 139126 | 39.90031978 | CS |
| 156 | -5.21 | -11.460624725 | 45.46 | 56.35 | 32.97 | 138841 | 44.30936691 | CS |
| 260 | 0.14 | 0.349040139616 | 40.11 | 56.35 | 21.7003 | 131561 | 42.1839006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 40.25 | 0.74 | 1.87 | 39.57 | 40.35 | 39.47 | 91847 |
| 1720564500 | 39.51 | 0.36 | 0.92 | 38.95 | 39.7511 | 38.91 | 75347 |
| 1720478100 | 39.15 | 0.21 | 0.54 | 39.32 | 39.94 | 39.09 | 75929 |
| 1720218900 | 38.94 | -0.49 | -1.24 | 39.35 | 39.55 | 38.88 | 59665 |
| 1720040640 | 39.43 | -0.96 | -2.38 | 40.29 | 40.29 | 39.43 | 56052 |
| 1719959700 | 40.39 | 0.27 | 0.67 | 40.03 | 40.5 | 40.03 | 91543 |
| 1719873300 | 40.12 | 1.11 | 2.85 | 40.85 | 41.19 | 40.06 | 125911 |
| 1719614100 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
| 1719527700 | 39.01 | 0.41 | 1.06 | 38.77 | 39.1094 | 38.55 | 131908 |
| 1719441300 | 38.6 | 0.2 | 0.52 | 38.06 | 38.7999 | 37.9 | 123575 |
| 1719354900 | 38.4 | -0.33 | -0.85 | 38.55 | 38.695 | 38.25 | 111100 |
| 1719268500 | 38.73 | 0.3 | 0.78 | 38.57 | 39.29 | 38.33 | 89650 |
| 1719009300 | 38.43 | 0.25 | 0.65 | 38.44 | 38.55 | 37.96 | 252172 |
| 1718922900 | 38.18 | -0.22 | -0.57 | 38.09 | 38.51 | 38.09 | 93281 |
| 1718750100 | 38.4 | 0.22 | 0.58 | 37.91 | 38.68 | 37.91 | 129491 |
| 1718663700 | 38.18 | 0.53 | 1.41 | 37.44 | 38.217 | 37.305 | 110485 |
| 1718404500 | 37.65 | -0.61 | -1.59 | 37.45 | 37.88 | 37.34 | 138616 |
| 1718318100 | 38.26 | -0.48 | -1.24 | 38.67 | 38.74 | 37.98 | 82613 |
| 1718231700 | 38.74 | 0.9 | 2.38 | 38.46 | 39.5535 | 38.44 | 129996 |
| 1718145300 | 37.84 | -0.2 | -0.53 | 37.66 | 38.04 | 37.41 | 115071 |
| 1718058900 | 38.04 | -0.08 | -0.21 | 37.82 | 38.115 | 37.33 | 132726 |
| 1717799700 | 38.12 | -0.06 | -0.16 | 37.76 | 38.47 | 37.76 | 202731 |
| 1717713300 | 38.18 | -0.16 | -0.42 | 38.13 | 38.59 | 37.925 | 114345 |
| 1717626900 | 38.34 | 0.8 | 2.13 | 37.84 | 38.36 | 37.436 | 83856 |
| 1717540500 | 37.54 | -0.58 | -1.52 | 37.84 | 37.87 | 37.5 | 71741 |
| 1717454100 | 38.12 | -0.57 | -1.47 | 39.04 | 39.045 | 38.015 | 62478 |
| 1717194900 | 38.69 | 0.62 | 1.63 | 38.21 | 38.73 | 38.14 | 106186 |
| 1717108500 | 38.07 | 0.51 | 1.36 | 37.91 | 38.44 | 37.725 | 77361 |
| 1717022100 | 37.56 | -0.66 | -1.73 | 37.65 | 37.705 | 37.27 | 108839 |
| 1716935700 | 38.22 | -0.49 | -1.27 | 38.84 | 38.89 | 38.145 | 82417 |
| 1716590100 | 38.71 | 0.33 | 0.86 | 38.6 | 38.73 | 38.15 | 109218 |
| 1716503700 | 38.38 | -0.92 | -2.34 | 39.43 | 39.43 | 38.26 | 98489 |
| 1716417300 | 39.3 | -0.67 | -1.68 | 39.78 | 40.05 | 39.17 | 93858 |
| 1716330900 | 39.97 | -0.1 | -0.25 | 39.93 | 40.31 | 39.81 | 102494 |
| 1716244500 | 40.07 | -0.83 | -2.03 | 40.75 | 40.92 | 40.04 | 85610 |
| 1715985300 | 40.9 | 0.29 | 0.71 | 40.78 | 41.129 | 40.01 | 71277 |
| 1715898900 | 40.61 | 0.48 | 1.20 | 39.96 | 40.74 | 39.9 | 124109 |
| 1715812500 | 40.13 | 0.32 | 0.80 | 40.19 | 40.29 | 39.84 | 70519 |
| 1715726100 | 39.81 | -0.04 | -0.10 | 40.25 | 40.57 | 39.605 | 74790 |
| 1715639700 | 39.85 | -0.1 | -0.25 | 40.22 | 40.7 | 39.81 | 71173 |
| 1715380500 | 39.95 | -0.12 | -0.30 | 40.03 | 40.27 | 39.65 | 70638 |
| 1715294100 | 40.07 | 0.43 | 1.08 | 39.56 | 40.09 | 39.56 | 93957 |
| 1715207700 | 39.64 | 0.14 | 0.35 | 39.24 | 39.805 | 39.14 | 129412 |
| 1715121300 | 39.5 | -0.26 | -0.65 | 39.84 | 40.33 | 39.47 | 113108 |
| 1715034900 | 39.76 | 0.37 | 0.94 | 39.62 | 40.08 | 39.62 | 77544 |
| 1714775700 | 39.39 | -0.06 | -0.15 | 39.96 | 40.16 | 39.32 | 85286 |
| 1714689300 | 39.45 | 0.48 | 1.23 | 39.17 | 39.51 | 38.9663 | 91105 |
| 1714602900 | 38.97 | 0.96 | 2.53 | 38.3 | 39.205 | 38.3 | 123183 |
| 1714516500 | 38.01 | -0.14 | -0.37 | 37.93 | 38.16 | 37.76 | 141511 |
| 1714430100 | 38.15 | -0.65 | -1.68 | 38.74 | 38.95 | 38.09 | 88928 |
| 1714170900 | 38.8 | -0.09 | -0.23 | 38.8 | 39.27 | 38.63 | 97248 |
| 1714084500 | 38.89 | -0.24 | -0.61 | 38.8 | 39.125 | 38.345 | 175824 |
| 1713998100 | 39.13 | -0.07 | -0.18 | 38.61 | 39.33 | 37.98 | 256510 |
| 1713911700 | 39.2 | -0.51 | -1.28 | 39.11 | 40 | 39.03 | 285312 |
| 1713825300 | 39.71 | 0.03 | 0.08 | 39.59 | 40.08 | 39.43 | 126953 |
| 1713566100 | 39.68 | 1.5 | 3.93 | 37.99 | 39.73 | 37.99 | 166380 |
| 1713479700 | 38.18 | 0.23 | 0.61 | 37.94 | 38.47 | 37.82 | 127705 |
| 1713393300 | 37.95 | -0.08 | -0.21 | 38.1 | 38.57 | 37.88 | 126287 |
| 1713306900 | 38.03 | -0.3 | -0.78 | 37.91 | 38.375 | 37.66 | 88025 |
| 1713220500 | 38.33 | 0.03 | 0.08 | 38.42 | 38.82 | 37.93 | 99662 |
| 1712961300 | 38.3 | 0.1 | 0.26 | 37.83 | 38.43 | 37.83 | 110324 |
| 1712874900 | 38.2 | 0.2 | 0.53 | 38.35 | 38.35 | 37.62 | 97114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
