EFSC - ENTERPRISE FINANCIAL SERVICES CORP
IEX Last Trade
56.38
-0.790 -1.401%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:29:56 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$57.17
-0.79
-1.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $56.45 | $56.45 | $56.84 | $56.84 | $56.19 | $56.19 | $56.80 | $56.80 | 75,061 | $75,061.00 |
| 12/23/2024 | $56.31 | $56.31 | $56.81 | $56.81 | $55.99 | $55.99 | $56.50 | $56.50 | 99,544 | $99,544.00 |
| 12/20/2024 | $55.22 | $55.22 | $57.30 | $57.30 | $55.22 | $55.22 | $56.59 | $56.59 | 531,989 | $514,252.00 |
| 12/19/2024 | $56.40 | $56.40 | $57.49 | $57.49 | $55.29 | $55.29 | $55.82 | $55.82 | 215,118 | $215,118.00 |
| 12/18/2024 | $58.90 | $58.90 | $59.12 | $59.12 | $55.01 | $55.01 | $55.59 | $55.59 | 216,750 | $216,750.00 |
| 12/17/2024 | $59.58 | $59.58 | $59.97 | $59.97 | $58.14 | $58.14 | $58.37 | $58.37 | 132,551 | $132,551.00 |
| 12/16/2024 | $58.94 | $58.94 | $59.88 | $59.88 | $58.60 | $58.60 | $59.69 | $59.69 | 110,772 | $110,772.00 |
| 12/13/2024 | $59.37 | $59.09 | $59.52 | $59.24 | $58.90 | $58.62 | $59.21 | $58.93 | 194,800 | $194,800.00 |