EFSC - ENTERPRISE FINANCIAL SERVICES CORP
60.65
0.010 0.016%
Share volume: 3,997
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Monetary Authorities-Central Bank:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$60.64
0.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $58.54 | $58.54 | $60.65 | $60.65 | $58.07 | $58.07 | $60.64 | $60.64 | 160,645 | $160,645.00 |
| 02/03/2025 | $58.47 | $58.47 | $59.55 | $59.55 | $57.80 | $57.80 | $58.87 | $58.87 | 147,735 | $147,735.00 |
| 01/31/2025 | $59.64 | $59.64 | $60.71 | $60.71 | $59.23 | $59.23 | $59.84 | $59.84 | 141,457 | $141,457.00 |
| 01/30/2025 | $60.39 | $60.39 | $60.71 | $60.71 | $59.49 | $59.49 | $60.12 | $60.12 | 161,465 | $161,465.00 |
| 01/29/2025 | $60.31 | $60.31 | $61.40 | $61.40 | $59.39 | $59.39 | $59.94 | $59.94 | 176,716 | $176,716.00 |
| 01/28/2025 | $59.66 | $59.66 | $60.50 | $60.50 | $56.79 | $56.79 | $60.04 | $60.04 | 240,643 | $240,643.00 |
| 01/27/2025 | $57.34 | $57.34 | $58.02 | $58.02 | $56.41 | $56.41 | $57.56 | $57.56 | 154,696 | $154,696.00 |
| 01/24/2025 | $56.45 | $56.45 | $56.86 | $56.86 | $56.02 | $56.02 | $56.43 | $56.43 | 99,494 | $99,494.00 |
| 01/23/2025 | $56.31 | $56.31 | $56.95 | $56.95 | $55.94 | $55.94 | $56.31 | $56.31 | 145,611 | $145,611.00 |
| 01/22/2025 | $57.28 | $57.28 | $57.28 | $57.28 | $56.29 | $56.29 | $56.53 | $56.53 | 164,606 | $164,606.00 |