Enterprise Financial Services Corporation Historical Stock Prices

EFSC 
$24.17
*  
0.09
0.37%
Get EFSC Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading EFSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EFSC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.27  24.49  24.05  24.17 29,867
08/04/2015 24.27 24.49 24.05 24.17 29,827
08/03/2015 24.07 24.29 24.02 24.26 72,778
07/31/2015 24 24.2 23.71 24.13 53,966
07/30/2015 23.8 24 23.691 23.99 28,105
07/29/2015 23.51 24 23.35 23.95 37,184
07/28/2015 23.89 23.89 23.56 23.6 21,360
07/27/2015 23.23 23.9 22.9079 23.77 36,224
07/24/2015 23.31 23.66 23.1 23.29 40,638
07/23/2015 22.72 24 22.72 23.32 31,087
07/22/2015 22.95 23.25 22.79 23.11 14,078
07/21/2015 23.25 23.4 22.9 22.95 15,270
07/20/2015 23.41 23.41 23.16 23.19 13,045
07/17/2015 23.42 23.43 23.18 23.38 24,493
07/16/2015 23.5 23.7 23.26 23.35 13,688
07/15/2015 23.35 23.49 23.2 23.34 13,078
07/14/2015 23.09 23.44 23.057 23.35 11,882
07/13/2015 23.24 23.395 23.1 23.18 32,009
07/10/2015 22.87 23.34 22.81 23.16 49,120
07/09/2015 22.51 22.9 22.48 22.68 32,653
07/08/2015 22.15 22.42 22.03 22.31 30,786
07/07/2015 22.76 22.76 22.1798 22.29 45,503
07/06/2015 22.51 22.82 22.2956 22.67 24,609
07/02/2015 23.03 23.03 22.61 22.65 9,328
07/01/2015 22.98 23.17 22.877 23.03 22,552
06/30/2015 22.84 22.9 22.62 22.77 27,289
06/29/2015 22.99 23.19 22.53 22.59 29,326
06/26/2015 23.31 23.35 23.03 23.19 169,828
06/25/2015 23.11 23.23 23.04 23.19 28,693
06/24/2015 23 23.14 22.89 22.97 30,863
06/23/2015 22.7 23.06 22.7 23.04 27,218
06/22/2015 22.61 22.75 22.55 22.72 21,437
06/19/2015 22.35 22.56 22.34 22.54 64,281
06/18/2015 22.2 22.46 22 22.45 30,137
06/17/2015 22.39 22.39 21.95 22.06 17,404
06/16/2015 21.94 22.31 21.89 22.31 28,401
06/15/2015 21.82 22.15 21.63 22.07 29,540
06/12/2015 22.06 22.1 21.95 22.02 12,418
06/11/2015 22.29 22.3 21.82 22.19 25,172
06/10/2015 22.21 22.65 22.01 22.4 48,843
06/09/2015 21.9 22.14 21.71 22.03 29,093
06/08/2015 21.8 22 21.69 21.94 24,580
06/05/2015 21.39 21.8 21.21 21.78 27,108
06/04/2015 21.46 21.66 21.15 21.31 15,748
06/03/2015 21.48 21.72 21.25 21.64 114,897
06/02/2015 21.14 21.46 21.11 21.45 15,208
06/01/2015 21.28 21.28 20.96 21.21 17,038
05/29/2015 21.4 21.4 21.06 21.12 19,956
05/28/2015 21.42 21.52 21.29 21.49 11,101
05/27/2015 21.2 21.61 21.08 21.53 20,918
05/26/2015 21.37 21.499 21.13 21.27 29,025
05/22/2015 21.52 21.73 21.36 21.47 42,805
05/21/2015 21.7 21.72 21.44 21.68 16,266
05/20/2015 21.72 21.74 21.49 21.62 21,420
05/19/2015 21.54 21.64 21.43 21.63 26,993
05/18/2015 21.32 21.57 21.2108 21.42 71,885
05/15/2015 21.23 21.41 21 21.2 83,125
05/14/2015 21 21.23 20.86 21.21 27,043
05/13/2015 21.04 21.05 20.84 20.95 16,484
05/12/2015 20.95 21.13 20.8017 21.1 26,093
05/11/2015 20.84 21.19 20.83 20.97 45,724
05/08/2015 20.96 20.98 20.74 20.84 32,197
05/07/2015 20.64 21.015 20.59 20.73 74,352
05/06/2015 20.69 20.8 20.5125 20.77 53,918
05/05/2015 20.75 20.78 20.4 20.71 75,045
05/04/2015 20.57 20.94 20.497 20.75 107,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?