Quantcast

Enterprise Financial Services Corporation Common Stock Historical Stock Prices

EFSC 
$42.615
*  
0.405
0.94%
Get EFSC Alerts
*Delayed - data as of Apr. 25, 2019 11:15 ET  -  Find a broker to begin trading EFSC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    EFSC Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
11:15 42.72 43 41.985 42.615 41,767
04/24/2019 42.48 43.06 41.6 43.02 126,926
04/23/2019 41.51 43.49 41.26 42.45 222,423
04/22/2019 43.63 44.94 42.24 42.46 87,710
04/18/2019 44.2 44.34 43.75 43.92 112,371
04/17/2019 44.23 44.43 43.7 44.34 90,541
04/16/2019 43.38 44.15 43.16 44.08 74,445
04/15/2019 43.85 43.915 43.16 43.36 87,814
04/12/2019 43.27 44.26 42.22 44.06 135,165
04/11/2019 42.97 43.39 42.82 43.01 217,215
04/10/2019 43.1 43.34 42.42 42.95 88,675
04/09/2019 43.54 43.56 42.92 43.02 106,225
04/08/2019 43.66 43.9 43.45 43.75 58,486
04/05/2019 43.01 43.93 42.365 43.77 155,087
04/04/2019 41.79 43.2 41.79 43.15 107,159
04/03/2019 42.04 42.24 41.62 41.94 174,984
04/02/2019 41.55 41.76 41.26 41.67 87,584
04/01/2019 40.94 41.7 40.94 41.7 101,214
03/29/2019 41.22 41.22 40.34 40.77 113,974
03/28/2019 40.73 41.24 40.41 41 52,227
03/27/2019 40.46 40.94 39.69 40.77 58,968
03/26/2019 39.77 40.55 39.38 40.55 186,977
03/25/2019 39.77 39.92 39.06 39.45 130,891
03/22/2019 41.09 41.09 39.33 39.76 141,403
03/21/2019 41.83 42.33 41.22 41.44 180,977
03/20/2019 42.3 42.835 41.81 42 180,717
03/19/2019 44.26 44.26 42.28 42.37 73,118
03/18/2019 43.28 44.46 43.28 44.16 100,954
03/15/2019 43.19 43.6925 42.77 43.14 243,980
03/14/2019 43.28 43.61 42.92 43.17 77,466
03/13/2019 43.15 43.57 42.97 43.29 91,125
03/12/2019 43.6 43.6 43.03 43.05 85,569
03/11/2019 43.21 43.63 42.43 43.41 88,033
03/08/2019 42.97 43.44 42.97 43.19 58,959
03/07/2019 43.91 43.93 43.04 43.07 49,512
03/06/2019 45.19 45.43 43.96 44.01 77,988
03/05/2019 45.43 45.43 44.83 45.22 58,978
03/04/2019 45.59 45.86 45.33 45.44 47,019
03/01/2019 45.4 45.59 45.275 45.58 74,998
02/28/2019 45.22 45.52 44.91 45.18 79,744
02/27/2019 45.1 45.765 44.6 45.2 71,257
02/26/2019 45.75 45.75 45.11 45.11 50,365
02/25/2019 46.68 46.7 45.82 45.85 53,894
02/22/2019 46.43 46.51 46.16 46.51 39,229
02/21/2019 46.49 46.71 46.03 46.43 54,636
02/20/2019 46.09 46.74 45.93 46.65 63,173
02/19/2019 45.4 46.17 45.2 46.1 42,458
02/15/2019 44.97 45.86 44.97 45.74 50,331
02/14/2019 44.93 45.26 44.63 44.84 74,062
02/13/2019 45.01 45.44 44.6 45.15 62,432
02/12/2019 44.24 45 44.21 45 65,232
02/11/2019 43.71 44.13 43.5 44.1 61,658
02/08/2019 44.22 44.49 43.635 43.66 45,853
02/07/2019 43.985 44.7495 43.67 44.41 139,072
02/06/2019 43.83 43.99 43.61 43.85 54,306
02/05/2019 44.09 44.41 43.45 43.88 78,449
02/04/2019 44.16 44.25 43.44 44.09 171,853
02/01/2019 44.12 44.65 43.89 44.03 112,880
01/31/2019 44.72 44.75 43.12 44.13 117,574
01/30/2019 44.84 45.3199 44.55 44.94 96,319
01/29/2019 45.89 47.025 44.82 44.83 110,946
01/28/2019 46.14 47 45.3 45.9 110,715
01/25/2019 46.2 46.51 45.93 46.51 246,961
01/24/2019 46.59 46.59 44.93 45.91 291,103
*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?



Smart Portfolio