ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Enterprise Financial Services Corporation

Enterprise Financial Services Corporation (EFSC)

47.71
0.21
(0.44%)
At close: July 22 4:00PM
47.71
0.00
( 0.00% )
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
14.179.5774000918743.5448.3143.2120772046.90586625CS
49.1423.697173969438.5748.3137.913936743.06052774CS
128.9723.154362416138.7448.3137.2711641540.43037536CS
264.219.6781609195443.548.3137.2713405840.12115435CS
525.0111.733021077342.748.3132.9713801040.00487434CS
1563.718.431818181824456.3532.9713865744.34406817CS
2607.9820.085577649139.7356.3521.700313201042.22426846CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172142850047.50.51.0647.0948.0146.875140783
172134210047-0.99-2.0647.5548.3146.085186087
172125570047.990.751.5947.2348.247.17285138
172116930047.242.956.6644.7247.544.02227739
172108290044.291.252.9043.5444.6843.21188837
172082370043.040.461.084343.3742.43205700
172073730042.582.335.7941.0342.7940.8231555
172065090040.250.741.8739.5740.3539.4791847
172056450039.510.360.9238.9539.751138.9175347
172047810039.150.210.5439.3239.9439.0975929
172021890038.94-0.49-1.2439.3539.5538.8859665
172004064039.43-0.96-2.3840.2940.2939.4356052
171995970040.390.270.6740.0340.540.0391543
171987330040.12-0.79-1.9340.8541.1940.06125911
171961410040.911.94.8739.4340.9739.43698704
171952770039.010.411.0638.7739.109438.55131908
171944130038.60.20.5238.0638.799937.9123575
171935490038.4-0.33-0.8538.5538.69538.25111100
171926850038.730.30.7838.5739.2938.3389650
171900930038.430.250.6538.4438.5537.96252172
171892290038.18-0.22-0.5738.0938.5138.0993281
171875010038.40.220.5837.9138.6837.91129491
171866370038.180.531.4137.4438.21737.305110485
171840450037.65-0.61-1.5937.4537.8837.34138616
171831810038.26-0.48-1.2438.6738.7437.9882613
171823170038.740.92.3838.7539.553538.44125700
171814530037.84-0.2-0.5337.6638.0437.41115071
171805890038.04-0.08-0.2137.8238.11537.33132726
171779970038.12-0.06-0.1637.7638.4737.76201736
171771330038.18-0.16-0.4238.1338.5937.925114345
171762690038.340.82.1337.8438.3637.43683856
171754050037.54-0.58-1.5237.8437.8737.571741
171745410038.12-0.57-1.4739.0439.04538.01562478
171719490038.690.621.6338.2138.7338.14106186
171710850038.070.511.3637.9138.4437.72577361
171702210037.56-0.66-1.7337.6537.70537.27108839
171693570038.22-0.49-1.2738.8438.8938.14582417
171659010038.710.330.8638.638.7338.15109218
171650370038.38-0.92-2.3439.4339.4338.2696926
171641730039.3-0.67-1.6839.7840.0539.1793858
171633090039.97-0.1-0.2539.9340.3139.81102494
171624450040.07-0.83-2.0340.7540.9240.0485610
171598530040.90.290.7140.7841.12940.0171277
171589890040.610.481.2039.9640.7439.9124109
171581250040.130.320.8040.1940.2939.8470519
171572610039.81-0.04-0.1040.2540.5739.60574790
171563970039.85-0.1-0.2540.2240.739.8171173
171538050039.95-0.12-0.3040.0340.2739.6570638
171529410040.070.431.0839.5640.0939.5693957
171520770039.640.140.3539.2439.80539.14129412
171512130039.5-0.26-0.6539.8440.3339.47113108
171503490039.760.370.9439.6240.0839.6277544
171477570039.39-0.06-0.1539.9640.1639.3285286
171468930039.450.481.2339.1739.5138.966391105
171460290038.970.962.5338.339.20538.3123183
171451650038.01-0.14-0.3737.9338.1637.76141511
171443010038.15-0.65-1.6838.7438.9538.0988928
171417090038.8-0.09-0.2338.839.2738.6397248
171408450038.89-0.24-0.6138.639.12538.345174236
171399810039.13-0.07-0.1838.6139.3337.98256510
171391170039.2-0.51-1.2839.114039.03285312
171382530039.710.030.0839.5940.0839.43126953

Your Recent History

Delayed Upgrade Clock