NasdaqGS - Delayed Quote USD

Enterprise Financial Services Corp (EFSCP)

Compare
20.46 -0.16 (-0.78%)
At close: December 13 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 20.34 20.46 20.34 20.46 20.46 1,400
Dec 12, 2024 20.65 20.69 20.26 20.45 20.45 3,100
Dec 11, 2024 20.55 20.64 20.55 20.57 20.57 4,300
Dec 10, 2024 20.48 20.68 20.48 20.55 20.55 3,200
Dec 9, 2024 20.35 20.74 20.35 20.72 20.72 11,000
Dec 6, 2024 20.59 20.59 20.41 20.41 20.41 6,000
Dec 5, 2024 20.45 20.55 20.43 20.55 20.55 1,700
Dec 4, 2024 20.42 20.52 20.42 20.52 20.52 2,100
Dec 3, 2024 20.47 20.47 20.47 20.47 20.47 -
Dec 2, 2024 20.47 20.47 20.47 20.47 20.47 300
Nov 29, 2024 20.54 20.73 20.30 20.45 20.45 5,000
Nov 27, 2024 20.50 20.50 20.50 20.50 20.50 -
Nov 26, 2024 20.50 20.50 20.50 20.50 20.50 300
Nov 25, 2024 20.63 20.85 20.35 20.36 20.36 1,600
Nov 22, 2024 20.50 20.50 20.50 20.50 20.50 600
Nov 21, 2024 20.26 20.60 20.26 20.50 20.50 3,100
Nov 20, 2024 20.39 20.46 20.30 20.30 20.30 12,800
Nov 19, 2024 20.44 20.50 20.32 20.40 20.40 4,000
Nov 18, 2024 20.70 20.82 20.31 20.31 20.31 5,300
Nov 15, 2024 20.70 20.70 20.70 20.70 20.70 600
Nov 14, 2024 20.89 20.89 20.63 20.63 20.63 400
Nov 13, 2024 20.70 20.71 20.50 20.55 20.55 7,700
Nov 12, 2024 20.65 20.83 20.56 20.56 20.56 3,100
Nov 11, 2024 20.94 21.00 20.93 21.00 21.00 1,900
Nov 8, 2024 20.65 21.00 20.65 20.93 20.93 7,200
Nov 7, 2024 20.48 20.87 20.48 20.87 20.87 1,300
Nov 6, 2024 20.81 20.81 20.57 20.65 20.65 600
Nov 5, 2024 20.79 20.86 20.66 20.86 20.86 2,800
Nov 4, 2024 20.65 20.65 20.65 20.65 20.65 600
Nov 1, 2024 20.24 20.52 19.75 20.52 20.52 3,900
Oct 31, 2024 20.55 20.55 20.45 20.45 20.45 1,900
Oct 30, 2024 20.89 20.89 20.64 20.64 20.64 1,500
Oct 29, 2024 20.72 20.72 20.43 20.58 20.58 2,800
Oct 28, 2024 21.00 21.20 20.76 20.76 20.76 1,400
Oct 25, 2024 21.29 21.56 20.77 20.90 20.90 6,600
Oct 24, 2024 21.49 21.53 21.47 21.53 21.53 800
Oct 23, 2024 21.58 21.60 21.18 21.32 21.32 4,000
Oct 22, 2024 22.00 22.00 21.57 21.57 21.57 1,300
Oct 21, 2024 22.01 22.01 21.56 21.89 21.89 3,000
Oct 18, 2024 22.17 22.22 22.10 22.22 22.22 6,200
Oct 17, 2024 21.80 22.17 21.55 22.17 22.17 6,000
Oct 16, 2024 21.35 21.75 21.35 21.75 21.75 2,200
Oct 15, 2024 21.11 21.45 21.11 21.45 21.45 4,100
Oct 14, 2024 21.00 21.00 21.00 21.00 21.00 1,100
Oct 11, 2024 21.11 21.25 21.11 21.25 21.25 1,500
Oct 10, 2024 20.86 21.03 20.85 20.91 20.91 1,700
Oct 9, 2024 21.00 21.00 20.75 20.92 20.92 2,900
Oct 8, 2024 20.75 20.88 20.65 20.88 20.88 2,100
Oct 7, 2024 20.98 21.33 20.79 20.85 20.85 7,300
Oct 4, 2024 21.00 21.01 20.75 20.77 20.77 6,300
Oct 3, 2024 20.61 20.78 20.61 20.78 20.78 1,900
Oct 2, 2024 21.00 21.00 20.60 20.60 20.60 1,500
Oct 1, 2024 21.79 21.79 20.65 20.74 20.74 3,800
Sep 30, 2024 20.81 20.91 20.71 20.76 20.76 1,900
Sep 27, 2024 20.71 20.75 20.65 20.72 20.72 2,400
Sep 26, 2024 20.55 20.97 20.52 20.81 20.81 5,800
Sep 25, 2024 20.62 20.87 20.55 20.72 20.72 4,600
Sep 24, 2024 20.65 20.76 20.41 20.73 20.73 5,300
Sep 23, 2024 20.70 20.70 20.59 20.70 20.70 2,300
Sep 20, 2024 20.57 20.73 20.57 20.73 20.73 1,500
Sep 19, 2024 20.50 20.84 20.43 20.84 20.84 2,000
Sep 18, 2024 20.60 20.67 20.50 20.50 20.50 4,800
Sep 17, 2024 20.75 20.84 20.42 20.50 20.50 12,300
Sep 16, 2024 20.60 21.03 20.51 20.60 20.60 7,000
Sep 13, 2024 20.53 20.88 20.53 20.81 20.81 800
Sep 12, 2024 20.50 20.75 20.50 20.75 20.75 1,700
Sep 11, 2024 20.72 20.72 20.50 20.53 20.53 1,900
Sep 10, 2024 20.62 20.63 20.32 20.32 20.32 3,800
Sep 9, 2024 20.36 20.60 20.36 20.54 20.54 3,500
Sep 6, 2024 20.69 20.69 20.69 20.69 20.69 1,100
Sep 5, 2024 20.58 20.60 19.75 20.31 20.31 3,500
Sep 4, 2024 20.20 20.50 20.00 20.48 20.48 3,000
Sep 3, 2024 20.27 20.31 20.23 20.31 20.31 1,300
Aug 30, 2024 0.31 Dividend
Aug 30, 2024 19.74 19.85 19.67 19.70 19.70 2,700
Aug 29, 2024 19.90 20.03 19.73 19.73 19.42 800
Aug 28, 2024 19.88 19.88 19.88 19.88 19.56 -
Aug 27, 2024 19.90 19.90 19.70 19.88 19.56 2,000
Aug 26, 2024 19.90 19.90 19.90 19.90 19.58 300
Aug 23, 2024 19.71 19.71 19.71 19.71 19.40 -
Aug 22, 2024 19.97 19.97 19.70 19.71 19.40 5,800
Aug 21, 2024 19.72 19.72 19.72 19.72 19.41 -
Aug 20, 2024 20.24 20.24 19.70 19.72 19.41 2,300
Aug 19, 2024 19.59 20.25 19.29 20.25 19.93 24,700
Aug 16, 2024 18.96 19.25 18.96 19.25 18.94 2,900
Aug 15, 2024 19.20 19.20 18.86 18.92 18.62 1,700
Aug 14, 2024 19.57 19.57 18.78 18.80 18.50 8,500
Aug 13, 2024 18.78 19.56 18.70 18.70 18.40 6,100
Aug 12, 2024 18.80 18.83 18.51 18.83 18.53 2,600
Aug 9, 2024 19.38 19.60 18.78 18.82 18.52 2,000
Aug 8, 2024 18.75 18.75 18.56 18.56 18.27 1,500
Aug 7, 2024 18.77 18.91 18.70 18.70 18.40 1,400
Aug 6, 2024 19.53 19.53 18.77 18.77 18.47 1,600
Aug 5, 2024 18.99 19.18 18.70 18.82 18.52 2,300
Aug 2, 2024 19.20 19.31 19.04 19.31 19.00 400
Aug 1, 2024 19.25 19.51 19.25 19.51 19.20 3,000
Jul 31, 2024 19.26 19.29 18.76 18.91 18.61 9,300
Jul 30, 2024 19.56 19.60 19.25 19.59 19.28 2,100
Jul 29, 2024 19.59 19.70 19.25 19.47 19.16 6,800
Jul 26, 2024 19.68 19.68 19.41 19.54 19.23 1,000
Jul 25, 2024 19.59 19.70 19.42 19.43 19.12 2,000
Jul 24, 2024 19.58 19.58 19.45 19.56 19.25 1,000
Jul 23, 2024 19.26 19.47 19.26 19.47 19.16 2,000
Jul 22, 2024 19.58 19.58 19.56 19.56 19.25 400
Jul 19, 2024 19.40 19.40 19.40 19.40 19.09 -
Jul 18, 2024 19.41 19.41 19.40 19.40 19.09 1,000
Jul 17, 2024 19.46 19.46 19.42 19.45 19.14 1,200
Jul 16, 2024 19.59 19.59 19.50 19.50 19.19 2,700
Jul 15, 2024 19.28 19.30 19.10 19.25 18.94 6,400
Jul 12, 2024 19.20 19.26 19.20 19.26 18.96 1,900
Jul 11, 2024 18.60 19.20 18.60 18.97 18.67 3,100
Jul 10, 2024 19.17 19.20 18.85 18.99 18.69 1,600
Jul 9, 2024 18.64 18.91 18.64 18.74 18.44 2,500
Jul 8, 2024 18.65 19.00 18.65 18.84 18.54 1,800
Jul 5, 2024 18.89 18.99 18.89 18.99 18.69 1,500
Jul 3, 2024 18.75 19.20 18.56 18.90 18.60 4,100
Jul 2, 2024 19.21 19.21 18.89 18.89 18.59 2,100
Jul 1, 2024 19.32 19.34 18.98 18.98 18.68 900
Jun 28, 2024 19.52 19.52 19.32 19.32 19.01 1,400
Jun 27, 2024 19.40 19.40 19.40 19.40 19.09 -
Jun 26, 2024 19.43 19.56 19.40 19.40 19.09 1,500
Jun 25, 2024 19.40 19.55 19.35 19.40 19.09 6,700
Jun 24, 2024 19.53 19.53 19.36 19.36 19.05 600
Jun 21, 2024 19.53 19.75 19.34 19.34 19.03 2,400
Jun 20, 2024 19.34 19.99 19.34 19.69 19.38 1,800
Jun 18, 2024 19.75 19.75 19.75 19.75 19.44 500
Jun 17, 2024 19.74 20.01 19.46 19.50 19.19 3,100
Jun 14, 2024 19.50 19.50 19.50 19.50 19.19 700
Jun 13, 2024 19.40 19.40 19.40 19.40 19.09 400
Jun 12, 2024 19.56 19.56 19.56 19.56 19.25 -
Jun 11, 2024 19.61 19.61 19.32 19.56 19.25 800
Jun 10, 2024 19.52 19.70 19.52 19.70 19.39 2,800
Jun 7, 2024 19.54 19.88 19.47 19.67 19.36 2,900
Jun 6, 2024 19.55 19.55 19.55 19.55 19.24 -
Jun 5, 2024 19.54 19.55 19.54 19.55 19.24 400
Jun 4, 2024 19.40 19.51 19.33 19.51 19.20 2,600
Jun 3, 2024 0.31 Dividend
Jun 3, 2024 19.52 19.52 19.30 19.41 19.10 2,100
May 31, 2024 19.67 19.70 19.63 19.70 19.08 3,300
May 30, 2024 19.80 19.80 19.58 19.73 19.11 2,400
May 29, 2024 19.58 19.87 19.55 19.60 18.98 8,300
May 28, 2024 19.99 19.99 19.86 19.96 19.33 2,600
May 24, 2024 19.53 19.80 19.53 19.80 19.17 3,400
May 23, 2024 19.50 19.53 19.44 19.50 18.89 3,100
May 22, 2024 19.47 19.95 19.47 19.95 19.32 1,500
May 21, 2024 19.50 19.50 19.40 19.40 18.79 1,000
May 20, 2024 19.40 19.49 19.30 19.40 18.79 5,200
May 17, 2024 19.40 19.54 19.31 19.31 18.70 4,500
May 16, 2024 19.51 19.51 19.35 19.35 18.74 1,700
May 15, 2024 19.49 19.49 19.30 19.30 18.69 2,600
May 14, 2024 19.30 19.50 19.14 19.14 18.54 1,000
May 13, 2024 19.26 19.30 19.21 19.26 18.65 1,400
May 10, 2024 19.05 19.47 19.05 19.25 18.64 1,800
May 9, 2024 18.97 19.31 18.97 19.29 18.68 4,200
May 8, 2024 19.31 19.37 19.02 19.10 18.50 9,500
May 7, 2024 19.45 19.65 19.30 19.38 18.77 4,300
May 6, 2024 19.42 19.69 19.42 19.50 18.89 3,500
May 3, 2024 19.64 19.83 19.44 19.44 18.83 2,200
May 2, 2024 19.30 19.45 19.20 19.35 18.74 2,900
May 1, 2024 19.42 19.68 19.22 19.22 18.61 1,000
Apr 30, 2024 19.60 19.97 19.15 19.62 19.00 7,200
Apr 29, 2024 19.75 19.80 19.47 19.70 19.08 3,000
Apr 26, 2024 19.03 19.56 19.00 19.35 18.74 6,800
Apr 25, 2024 18.68 19.17 18.50 19.06 18.45 5,700
Apr 24, 2024 19.15 19.15 18.86 19.03 18.43 6,000
Apr 23, 2024 18.85 19.32 18.85 19.09 18.49 2,300
Apr 22, 2024 19.00 19.27 18.75 18.80 18.21 10,000
Apr 19, 2024 18.87 18.87 18.26 18.26 17.68 400
Apr 18, 2024 18.38 18.86 18.29 18.55 17.97 6,800
Apr 17, 2024 18.89 18.94 18.88 18.89 18.29 1,300
Apr 16, 2024 18.39 18.74 18.37 18.74 18.15 2,800
Apr 15, 2024 18.72 18.81 18.17 18.53 17.95 8,400
Apr 12, 2024 18.59 18.83 18.59 18.70 18.11 2,400
Apr 11, 2024 18.89 18.93 18.61 18.87 18.28 2,300
Apr 10, 2024 18.70 18.93 18.42 18.42 17.84 11,700
Apr 9, 2024 19.27 19.27 18.71 19.05 18.45 800
Apr 8, 2024 18.70 18.98 18.70 18.97 18.37 2,100
Apr 5, 2024 18.92 18.92 18.86 18.86 18.27 1,100
Apr 4, 2024 18.40 18.89 18.40 18.89 18.29 2,700
Apr 3, 2024 18.97 19.27 18.80 18.80 18.21 4,100
Apr 2, 2024 18.78 19.05 18.06 18.56 17.98 6,700
Apr 1, 2024 19.46 19.46 18.78 18.88 18.29 3,400
Mar 28, 2024 19.42 19.45 19.26 19.45 18.84 900
Mar 27, 2024 19.32 19.45 19.32 19.45 18.84 2,700
Mar 26, 2024 19.53 19.56 19.30 19.40 18.79 9,700
Mar 25, 2024 20.00 20.00 19.60 19.62 19.00 12,300
Mar 22, 2024 20.05 20.80 19.70 20.04 19.41 368,800
Mar 21, 2024 19.43 20.09 19.39 20.00 19.37 81,000
Mar 20, 2024 19.03 19.72 18.65 19.36 18.75 32,000
Mar 19, 2024 18.49 18.90 18.48 18.84 18.25 24,900
Mar 18, 2024 18.21 18.50 17.81 18.26 17.68 5,200
Mar 15, 2024 18.08 18.65 18.08 18.21 17.64 19,800
Mar 14, 2024 17.47 18.17 17.25 18.01 17.44 7,900
Mar 13, 2024 17.25 17.48 17.24 17.42 16.87 20,200
Mar 12, 2024 17.42 17.49 17.06 17.29 16.75 4,500
Mar 11, 2024 16.89 17.50 16.89 17.33 16.78 8,000
Mar 8, 2024 17.14 17.19 16.59 17.14 16.60 6,000
Mar 7, 2024 16.66 17.22 16.66 16.94 16.41 3,400
Mar 6, 2024 16.92 17.50 16.46 16.76 16.23 5,300
Mar 5, 2024 16.39 16.99 16.39 16.52 16.00 12,900
Mar 4, 2024 17.11 17.60 16.23 16.66 16.13 39,500
Mar 1, 2024 17.86 17.86 17.13 17.38 16.83 2,200
Feb 29, 2024 18.50 18.50 17.65 17.65 17.09 1,600
Feb 28, 2024 0.31 Dividend
Feb 28, 2024 17.97 18.49 17.64 18.01 17.44 3,100
Feb 27, 2024 18.00 18.00 17.51 17.90 17.03 4,300
Feb 26, 2024 17.83 18.26 17.83 18.09 17.21 2,400
Feb 23, 2024 17.50 17.75 17.50 17.75 16.89 2,800
Feb 22, 2024 17.31 18.13 17.03 18.13 17.25 10,700
Feb 21, 2024 16.74 17.25 16.61 17.25 16.41 5,700
Feb 20, 2024 17.10 17.10 16.54 16.54 15.74 3,400
Feb 16, 2024 17.22 17.22 17.10 17.10 16.27 1,100
Feb 15, 2024 16.96 17.13 16.94 17.05 16.22 1,500
Feb 14, 2024 16.75 16.96 16.75 16.96 16.14 700
Feb 13, 2024 16.86 16.86 16.69 16.69 15.88 1,000
Feb 12, 2024 16.81 17.30 16.81 16.83 16.01 500
Feb 9, 2024 16.83 17.19 16.80 16.90 16.08 5,200
Feb 8, 2024 17.06 17.20 16.50 17.20 16.37 6,900
Feb 7, 2024 17.17 17.31 16.99 17.25 16.41 4,200
Feb 6, 2024 18.00 18.00 17.05 17.05 16.22 15,500
Feb 5, 2024 17.61 17.89 17.51 17.51 16.66 4,700
Feb 2, 2024 17.89 17.99 17.51 17.70 16.84 9,000
Feb 1, 2024 17.79 17.93 17.37 17.89 17.02 7,000
Jan 31, 2024 18.11 18.59 17.61 17.61 16.76 7,500
Jan 30, 2024 18.60 18.88 18.00 18.00 17.13 2,300
Jan 29, 2024 18.49 18.49 18.22 18.22 17.34 500
Jan 26, 2024 18.25 19.07 18.20 18.60 17.70 3,600
Jan 25, 2024 17.34 18.10 17.34 18.05 17.18 7,500
Jan 24, 2024 18.00 18.00 17.51 17.56 16.71 1,900
Jan 23, 2024 17.71 17.89 17.71 17.87 17.00 2,700
Jan 22, 2024 17.50 17.66 17.27 17.28 16.44 1,700
Jan 19, 2024 17.82 17.82 17.49 17.64 16.79 6,500
Jan 18, 2024 17.55 17.89 17.55 17.80 16.94 3,200
Jan 17, 2024 17.75 17.75 17.53 17.54 16.69 3,300
Jan 16, 2024 17.50 17.80 17.50 17.75 16.89 7,900
Jan 12, 2024 16.83 17.49 16.83 17.25 16.41 2,200
Jan 11, 2024 17.00 17.99 16.84 17.46 16.61 12,900
Jan 10, 2024 17.00 17.00 16.99 16.99 16.17 2,200
Jan 9, 2024 17.00 17.00 16.76 16.76 15.95 1,800
Jan 8, 2024 16.75 16.76 16.75 16.76 15.95 1,000
Jan 5, 2024 16.97 16.97 16.76 16.76 15.95 500
Jan 4, 2024 17.00 17.00 17.00 17.00 16.18 2,500
Jan 3, 2024 16.90 17.18 16.90 17.02 16.20 3,300
Jan 2, 2024 16.65 17.20 16.65 17.20 16.37 8,000
Dec 29, 2023 16.75 17.00 16.61 17.00 16.18 10,400
Dec 28, 2023 17.10 17.10 16.61 16.75 15.94 8,500
Dec 27, 2023 16.48 18.12 16.48 16.85 16.03 6,200
Dec 26, 2023 16.35 16.66 16.35 16.66 15.85 6,500
Dec 22, 2023 16.17 16.43 16.17 16.43 15.63 12,000
Dec 21, 2023 16.18 16.18 15.98 15.99 15.22 5,700
Dec 20, 2023 15.76 16.25 15.76 16.00 15.23 11,500
Dec 19, 2023 16.70 16.70 15.67 15.97 15.20 8,800
Dec 18, 2023 15.80 16.29 15.68 15.68 14.92 22,300
Dec 15, 2023 15.84 16.11 15.72 15.98 15.21 6,000
Dec 14, 2023 15.75 17.52 15.75 16.10 15.32 20,800

Related Tickers

SNV-PE Synovus Financial Corp.
26.10
-0.29%
 
TFC-PR Truist Financial Corporation
19.86
-1.49%
 
TRUX Truxton Corporation
75.25
0.00%
 
HIFS Hingham Institution for Savings
276.70
-1.21%