Enterprise Financial Services Corporation Common Stock Historical Stock Prices

EFSC 
$26.91
*  
0.32
1.18%
Get EFSC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading EFSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EFSC After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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 27.40 27.80 26.82 26.91 42,850
04/27/2016 26.855 27.28 26.6 27.23 39,127
04/26/2016 26.85 27.23 26.67 27.08 46,102
04/25/2016 26.5 26.78 26.16 26.76 25,926
04/22/2016 26.35 26.83 26.35 26.8 25,151
04/21/2016 26.515 26.86 26.3924 26.43 29,492
04/20/2016 26.95 27.13 26.75 26.88 22,345
04/19/2016 26.91 27.09 26.42 26.91 20,159
04/18/2016 26.51 26.87 26.51 26.7 35,782
04/15/2016 26.16 26.6 26.16 26.57 36,243
04/14/2016 25.04 26.83 25.04 26.29 40,523
04/13/2016 25.6 26.55 25.6 26.46 34,022
04/12/2016 25.35 25.85 25.35 25.68 39,432
04/11/2016 25.5 25.97 25.07 25.3 40,039
04/08/2016 27.6788 27.6788 25.29 25.5 30,418
04/07/2016 25.9 25.93 25.075 25.19 80,358
04/06/2016 26.265 26.265 25.93 26 63,241
04/05/2016 26.64 26.65 26.32 26.37 53,827
04/04/2016 27.4 27.55 26.83 26.95 34,151
04/01/2016 26.95 27.69 26.77 27.47 42,931
03/31/2016 27.36 27.58 26.86 27.04 55,702
03/30/2016 27.1 27.45 26.98 27.31 29,059
03/29/2016 26.79 27.28 26.55 27.18 36,482
03/28/2016 26.8 27.15 26.59 26.92 27,410
03/24/2016 27.07 27.07 26.76 26.88 22,227
03/23/2016 27.57 27.57 27.115 27.23 30,723
03/22/2016 27.89 27.98 27.44 27.56 27,104
03/21/2016 27.58 28.05 27.36 27.92 37,802
03/18/2016 27.85 28.42 27.52 27.58 95,396
03/17/2016 27.3 27.85 26.92 27.71 26,648
03/16/2016 27.82 27.89 27.19 27.38 28,198
03/15/2016 28.02 28.028 27.56 27.63 26,513
03/14/2016 28.31 28.31 27.8986 28.06 26,516
03/11/2016 28.07 28.33 27.79 28.28 34,724
03/10/2016 28.13 28.19 27.91 27.98 24,621
03/09/2016 28.16 28.378 28.02 28.13 28,731
03/08/2016 28.26 28.5 28.03 28.12 49,647
03/07/2016 28 28.69 28 28.5 34,424
03/04/2016 28.25 28.25 27.85 28.13 31,570
03/03/2016 27.91 28.25 27.74 28.15 57,229
03/02/2016 28.08 28.2 27.77 28 61,698
03/01/2016 27.92 28.32 27.92 28.15 62,997
02/29/2016 28 28.28 27.5388 27.73 105,879
02/26/2016 27.93 28 27.75 27.88 45,166
02/25/2016 27.22 27.74 27.0168 27.74 63,262
02/24/2016 26.87 27.28 26.4 27.25 35,881
02/23/2016 27.09 27.55 26.65 27.02 75,011
02/22/2016 26.76 27.18 26.72 26.96 97,750
02/19/2016 27.11 27.21 26.49 26.67 70,125
02/18/2016 27.2 27.69 26.77 27.19 116,271
02/17/2016 27.52 27.94 26.1701 26.93 39,733
02/16/2016 27.14 27.57 26.94 27.25 51,232
02/12/2016 26.52 27.19 26.431 26.9 70,498
02/11/2016 26.02 26.44 25.84 26.17 46,896
02/10/2016 26.93 27.38 26.3 26.4 53,134
02/09/2016 26.14 27.42 26.14 26.72 36,649
02/08/2016 26.5 28.25 25.92 26.31 160,963
02/05/2016 27.08 28.08 26.59 26.59 77,136
02/04/2016 27.61 28.34 26.86 27.2 25,660
02/03/2016 27.83 28.23 27.08 27.64 49,317
02/02/2016 27.98 28.2 27.53 27.71 54,853
02/01/2016 28.18 29.36 27.59 28.26 84,684
01/29/2016 27.34 28.46 26.88 28.39 127,357
01/28/2016 26.35 27.34 26.35 26.98 139,865
01/27/2016 26.3 26.68 26.2 26.36 96,314
*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?