EFSC | Enterprise Finl | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Enterprise Finl (EFSC)

NASDAQ

$60.10+$0.59 (+1.00%)

Price as of Oct 02, 2026 4:10 PM EDT

$2.2B
Market Cap
6.40%
1-Year Change
Banks - Regional
Industry

1 Month
-4.73%

Low Price$58.95

High Price$64.31
3 Months
-10.57%

Low Price$58.95

High Price$68.15
1 Year
+6.40%

Low Price$50.83

High Price$68.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	58.63	59.52	57.68	59.50	+0.93%	218,075
09/30/2026	59.30	59.97	58.61	58.95	-0.62%	259,901
09/29/2026	60.18	60.44	59.06	59.32	-1.38%	216,255
09/28/2026	60.79	60.91	60.10	60.15	-1.28%	236,338
09/25/2026	61.02	61.41	60.63	60.93	+0.40%	304,909
09/24/2026	60.22	60.76	59.93	60.69	+1.41%	307,515
09/23/2026	60.33	60.48	59.80	59.85	-0.90%	227,299
09/22/2026	61.52	61.65	60.36	60.39	-0.97%	439,105
09/21/2026	61.93	61.99	60.94	60.98	-1.01%	249,801
09/18/2026	61.62	61.95	60.87	61.60	-0.87%	1,397,785
09/17/2026	62.83	62.83	61.80	62.14	+0.15%	299,061
09/16/2026	63.07	63.30	61.04	62.05	-1.70%	384,872
09/15/2026	63.77	64.20	62.90	63.12	-1.05%	394,228
09/15/2026	$0.35 Dividend
09/14/2026	63.85	64.17	63.17	63.79	+0.02%	228,713
09/11/2026	64.21	64.25	63.15	63.78	+0.33%	214,697
09/10/2026	62.99	63.61	62.50	63.57	+0.72%	180,910
09/09/2026	63.11	63.59	62.48	63.11	-0.84%	197,620
09/08/2026	64.06	64.11	63.14	63.65	-1.02%	174,246
09/04/2026	63.85	64.58	63.85	64.31	+0.34%	212,319
09/03/2026	63.76	64.24	63.67	64.09	+1.26%	175,766
09/02/2026	62.81	63.86	62.72	63.29	+1.34%	299,329
09/01/2026	62.65	63.16	62.14	62.46	-0.68%	199,177
08/31/2026	63.15	63.30	62.76	62.88	-0.57%	201,440
08/28/2026	63.15	63.53	62.99	63.24	+0.14%	216,579
08/27/2026	62.66	63.16	62.16	63.15	+0.24%	128,891
08/26/2026	63.20	63.56	62.98	63.00	-0.05%	198,270
08/25/2026	63.29	63.54	62.81	63.03	-0.22%	147,007
08/24/2026	63.47	64.09	62.99	63.17	-0.24%	129,965
08/21/2026	63.89	64.38	62.99	63.32	-0.53%	167,607
08/20/2026	63.05	63.76	62.82	63.66	+0.66%	166,150
08/19/2026	65.03	65.12	63.14	63.24	-2.83%	223,217
08/18/2026	65.76	65.76	64.80	65.08	-0.79%	161,302
08/17/2026	65.81	66.26	65.43	65.60	-0.71%	178,482
08/14/2026	65.82	66.51	63.94	66.07	-0.03%	183,654
08/13/2026	66.58	66.89	66.06	66.09	-0.17%	195,519
08/12/2026	65.99	66.37	65.52	66.20	+0.53%	194,774
08/11/2026	65.38	66.16	65.11	65.85	+0.81%	162,340
08/10/2026	65.12	65.82	64.34	65.32	-0.35%	228,561
08/07/2026	65.90	65.97	65.20	65.55	-0.71%	150,819
08/06/2026	66.91	67.04	65.92	66.02	-0.75%	284,960
08/05/2026	67.08	67.26	66.36	66.52	-0.62%	256,299
08/04/2026	66.41	67.60	66.20	66.93	+0.75%	223,248
08/03/2026	66.49	67.18	66.15	66.44	+0.74%	196,766
07/31/2026	65.67	66.19	65.36	65.95	+0.55%	199,733
07/30/2026	66.09	66.38	65.52	65.59	-0.36%	161,661
07/29/2026	66.21	66.50	65.58	65.83	-0.79%	233,612
07/28/2026	65.95	66.46	65.30	66.36	+1.61%	161,075
07/27/2026	65.76	66.19	65.22	65.30	-0.50%	294,892
07/24/2026	64.78	65.72	64.60	65.63	+1.46%	228,117
07/23/2026	59.28	64.73	59.28	64.69	-0.97%	640,133
07/22/2026	66.06	66.19	64.97	65.32	-1.62%	330,257
07/22/2026	$1.13 Earnings
07/21/2026	66.19	66.52	65.53	66.40	-0.18%	195,674
07/20/2026	66.86	67.13	65.86	66.52	-0.76%	211,118
07/17/2026	67.62	68.07	66.57	67.02	-1.65%	321,114
07/16/2026	65.94	68.35	65.94	68.15	+3.35%	245,158
07/15/2026	65.25	66.18	64.81	65.94	+1.55%	214,774
07/14/2026	65.47	65.84	64.40	64.93	-0.88%	132,557
07/13/2026	65.23	66.34	64.97	65.51	+0.81%	199,733
07/10/2026	64.71	65.16	64.62	64.98	+0.41%	174,122
07/09/2026	63.90	65.17	63.90	64.71	+1.28%	186,502
07/08/2026	64.24	64.47	63.23	63.90	-1.21%	271,553
07/07/2026	65.42	65.61	64.68	64.69	-0.97%	163,970
07/06/2026	65.10	66.12	64.73	65.32	-0.18%	126,522
07/02/2026	66.68	66.79	64.90	65.44	-1.64%	174,309
07/01/2026	65.72	66.88	65.43	66.53	+1.55%	270,353
06/30/2026	65.67	65.73	65.13	65.52	-0.35%	175,118
06/29/2026	66.07	66.29	65.00	65.75	-1.12%	248,022
06/26/2026	65.51	67.16	65.39	66.50	+2.05%	1,176,816
06/25/2026	65.15	65.82	64.52	65.16	-0.02%	233,333
06/24/2026	64.32	65.45	64.19	65.17	+1.33%	276,278
06/23/2026	63.02	64.42	62.52	64.32	+2.21%	222,553
06/22/2026	62.07	63.04	62.07	62.92	+1.87%	272,190
06/18/2026	62.29	62.78	61.50	61.77	+0.23%	862,663
06/17/2026	62.22	63.16	60.83	61.63	-1.20%	314,053
06/16/2026	62.87	63.60	62.08	62.38	-0.08%	196,261
06/15/2026	63.84	64.21	62.19	62.43	-1.69%	211,154
06/15/2026	$0.34 Dividend
06/12/2026	62.69	63.66	62.69	63.50	+1.45%	185,077
06/11/2026	62.73	63.00	61.92	62.59	+0.35%	192,083
06/10/2026	62.30	62.93	61.97	62.37	+0.93%	225,044
06/09/2026	61.58	62.82	60.95	61.80	+1.05%	186,698
06/08/2026	60.82	61.49	60.70	61.16	+0.77%	183,190
06/05/2026	60.29	61.31	60.29	60.69	+0.50%	159,413
06/04/2026	58.98	60.52	58.98	60.39	+3.48%	173,317
06/03/2026	59.72	59.95	58.27	58.36	-2.91%	209,571
06/02/2026	58.78	60.35	58.75	60.11	+1.81%	229,392
06/01/2026	59.52	59.85	58.70	59.04	-1.53%	181,570
05/29/2026	59.60	60.19	59.26	59.96	+0.55%	203,551
05/28/2026	59.73	59.90	58.99	59.63	-0.54%	254,400
05/27/2026	60.91	61.23	59.36	59.96	-1.38%	167,842
05/26/2026	60.28	61.13	58.63	60.80	+1.04%	166,539
05/22/2026	60.14	60.69	59.22	60.18	+0.23%	208,899
05/21/2026	59.41	60.16	58.82	60.04	+0.43%	197,561
05/20/2026	58.86	60.09	58.53	59.78	+1.63%	243,634
05/19/2026	58.60	59.15	57.73	58.82	-0.07%	241,047
05/18/2026	57.74	58.96	56.09	58.86	+2.04%	182,451
05/15/2026	58.63	58.63	57.44	57.68	-1.79%	218,089
05/14/2026	58.19	58.92	58.03	58.73	+1.52%	252,681