S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Enterprise Finl (EFSC)

NASDAQ

$63.67-$0.005 (-0.008%)

Price as of Aug 21, 2026 7:30 PM EDT

$2.3B
Market Cap
7.60%
1-Year Change
Banks - Regional
Industry

1 Month
-4.63%

Low Price$63.59

High Price$67.30
3 Months
+5.47%

Low Price$58.68

High Price$68.52
1 Year
+7.60%

Low Price$51.11

High Price$68.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	64.24	64.74	63.34	63.67	-0.53%	167,607
08/20/2026	63.40	64.11	63.16	64.01	+0.66%	166,150
08/19/2026	65.39	65.48	63.49	63.59	-2.83%	223,217
08/18/2026	66.12	66.12	65.16	65.44	-0.79%	161,302
08/17/2026	66.17	66.62	65.79	65.96	-0.71%	178,482
08/14/2026	66.18	66.87	64.29	66.43	-0.03%	183,654
08/13/2026	66.95	67.26	66.43	66.45	-0.17%	195,519
08/12/2026	66.35	66.73	65.88	66.56	+0.53%	194,774
08/11/2026	65.74	66.52	65.47	66.21	+0.81%	162,340
08/10/2026	65.48	66.18	64.69	65.68	-0.35%	228,561
08/07/2026	66.26	66.33	65.56	65.91	-0.71%	150,819
08/06/2026	67.28	67.41	66.28	66.38	-0.75%	284,960
08/05/2026	67.45	67.63	66.73	66.88	-0.62%	256,299
08/04/2026	66.77	67.97	66.56	67.30	+0.75%	223,248
08/03/2026	66.85	67.55	66.51	66.80	+0.74%	196,766
07/31/2026	66.03	66.55	65.72	66.31	+0.55%	199,733
07/30/2026	66.45	66.75	65.88	65.95	-0.36%	161,661
07/29/2026	66.57	66.86	65.94	66.19	-0.79%	233,612
07/28/2026	66.31	66.83	65.66	66.72	+1.61%	161,075
07/27/2026	66.12	66.56	65.58	65.66	-0.50%	294,892
07/24/2026	65.14	66.08	64.95	65.99	+1.46%	228,117
07/23/2026	59.61	65.09	59.61	65.04	-0.97%	640,133
07/22/2026	66.42	66.55	65.33	65.68	-1.62%	330,257
07/22/2026	$1.13 Earnings
07/21/2026	66.55	66.88	65.89	66.76	-0.18%	195,674
07/20/2026	67.23	67.50	66.23	66.88	-0.76%	211,118
07/17/2026	67.99	68.45	66.94	67.39	-1.65%	321,114
07/16/2026	66.30	68.73	66.30	68.52	+3.35%	245,158
07/15/2026	65.61	66.55	65.17	66.30	+1.55%	214,774
07/14/2026	65.83	66.20	64.75	65.29	-0.88%	132,557
07/13/2026	65.59	66.71	65.33	65.87	+0.81%	199,733
07/10/2026	65.07	65.52	64.97	65.34	+0.41%	174,122
07/09/2026	64.25	65.53	64.25	65.07	+1.28%	186,502
07/08/2026	64.59	64.82	63.58	64.25	-1.21%	271,553
07/07/2026	65.78	65.98	65.03	65.04	-0.97%	163,970
07/06/2026	65.46	66.49	65.09	65.68	-0.18%	126,522
07/02/2026	67.05	67.16	65.26	65.80	-1.64%	174,309
07/01/2026	66.08	67.25	65.79	66.90	+1.55%	270,353
06/30/2026	66.03	66.09	65.49	65.88	-0.35%	175,118
06/29/2026	66.43	66.65	65.36	66.11	-1.12%	248,022
06/26/2026	65.87	67.53	65.75	66.86	+2.05%	1,176,816
06/25/2026	65.51	66.18	64.87	65.52	-0.02%	233,333
06/24/2026	64.67	65.81	64.55	65.53	+1.33%	276,278
06/23/2026	63.37	64.77	62.86	64.67	+2.21%	222,553
06/22/2026	62.41	63.39	62.41	63.27	+1.87%	272,190
06/18/2026	62.63	63.12	61.84	62.11	+0.23%	862,663
06/17/2026	62.56	63.51	61.16	61.97	-1.20%	314,053
06/16/2026	63.21	63.95	62.42	62.72	-0.08%	196,261
06/15/2026	64.19	64.56	62.53	62.77	-1.69%	211,154
06/15/2026	$0.34 Dividend
06/12/2026	63.03	64.01	63.03	63.85	+1.45%	185,077
06/11/2026	63.07	63.34	62.26	62.93	+0.35%	192,083
06/10/2026	62.65	63.27	62.31	62.72	+0.93%	225,044
06/09/2026	61.92	63.16	61.28	62.14	+1.05%	186,698
06/08/2026	61.15	61.83	61.03	61.49	+0.77%	183,190
06/05/2026	60.62	61.64	60.62	61.02	+0.50%	159,413
06/04/2026	59.30	60.86	59.30	60.72	+3.48%	173,317
06/03/2026	60.05	60.28	58.59	58.68	-2.91%	209,571
06/02/2026	59.11	60.68	59.07	60.44	+1.81%	229,392
06/01/2026	59.85	60.17	59.03	59.36	-1.53%	181,570
05/29/2026	59.93	60.52	59.58	60.29	+0.55%	203,551
05/28/2026	60.06	60.22	59.31	59.96	-0.54%	254,400
05/27/2026	61.24	61.56	59.69	60.29	-1.38%	167,842
05/26/2026	60.61	61.46	58.96	61.13	+1.04%	166,539
05/22/2026	60.47	61.03	59.54	60.51	+0.23%	208,899
05/21/2026	59.73	60.49	59.15	60.37	+0.43%	197,561
05/20/2026	59.18	60.42	58.85	60.11	+1.63%	243,634
05/19/2026	58.93	59.47	58.05	59.15	-0.07%	241,047
05/18/2026	58.06	59.28	56.40	59.18	+2.04%	182,451
05/15/2026	58.96	58.96	57.75	58.00	-1.79%	218,089
05/14/2026	58.51	59.24	58.34	59.06	+1.52%	252,681
05/13/2026	58.39	58.74	57.92	58.17	-1.00%	247,328
05/12/2026	58.86	59.01	57.48	58.76	-0.03%	249,005
05/11/2026	59.58	60.07	58.46	58.78	-1.24%	265,906
05/08/2026	59.16	59.73	59.16	59.51	+0.45%	207,207
05/07/2026	59.21	59.95	59.04	59.24	+0.13%	398,687
05/06/2026	59.45	60.01	58.97	59.16	+0.37%	200,193
05/05/2026	57.95	59.25	57.67	58.95	+1.96%	152,742
05/04/2026	57.99	58.60	57.38	57.81	-1.31%	236,224
05/01/2026	57.55	58.71	56.73	58.58	+1.85%	200,585
04/30/2026	56.96	57.97	56.88	57.51	+0.47%	334,694
04/29/2026	58.61	59.04	57.01	57.25	-3.08%	375,018
04/28/2026	59.98	60.58	58.99	59.07	-0.69%	475,086
04/27/2026	58.29	59.77	58.29	59.47	+1.63%	393,381
04/24/2026	57.11	59.18	56.77	58.52	+1.99%	396,338
04/23/2026	58.36	59.20	56.63	57.37	+0.21%	432,313
04/22/2026	57.42	57.66	56.69	57.26	+0.05%	168,640
04/22/2026	$1.31 Earnings
04/21/2026	58.04	58.45	57.00	57.23	-1.64%	224,180
04/20/2026	58.28	58.79	57.85	58.18	-0.31%	162,544
04/17/2026	57.89	59.36	57.24	58.36	+2.34%	252,220
04/16/2026	57.24	57.46	56.83	57.03	-0.86%	156,709
04/15/2026	57.90	57.97	57.18	57.52	-0.81%	133,194
04/14/2026	57.40	58.24	56.72	57.99	+0.48%	207,732
04/13/2026	57.49	58.47	56.95	57.71	+0.26%	166,751
04/10/2026	58.49	58.49	56.48	57.56	-1.95%	204,199
04/09/2026	57.38	59.08	55.54	58.71	+1.55%	270,009
04/08/2026	57.47	57.85	57.18	57.81	+3.34%	444,434
04/07/2026	54.90	56.11	54.90	55.94	+1.19%	352,595
04/06/2026	54.40	55.40	54.32	55.29	+1.57%	215,965