S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Enterprise Finl (EFSC)

NASDAQ

$64.68+$1.40 (+2.22%)

Price as of Jun 23, 2026 4:10 PM EDT

$2.3B
Market Cap
19.36%
1-Year Change
Banks - Regional
Industry

1 Month
+4.57%

Low Price$58.99

High Price$64.19
3 Months
+20.13%

Low Price$53.31

High Price$64.19
1 Year
+19.36%

Low Price$51.99

High Price$64.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	53.58	54.54	53.46	54.43	+0.07%	269,307
04/01/2026	53.90	55.05	53.90	54.39	+1.05%	214,096
03/31/2026	53.92	54.34	52.74	53.82	+0.39%	310,534
03/30/2026	53.56	53.91	52.81	53.61	+1.11%	394,568
03/27/2026	53.72	53.83	52.85	53.03	-1.84%	380,313
03/26/2026	53.60	54.15	53.34	54.02	-0.02%	411,224
03/25/2026	54.38	54.59	53.68	54.03	+0.26%	356,356
03/24/2026	53.52	54.67	53.52	53.89	-0.39%	299,010
03/23/2026	54.08	54.87	53.36	54.10	+2.72%	354,645
03/20/2026	52.87	52.90	52.17	52.67	-0.34%	1,029,204
03/19/2026	51.96	53.04	51.52	52.85	+1.18%	268,656
03/18/2026	52.31	52.61	52.07	52.23	-0.74%	376,041
03/17/2026	53.21	53.33	52.30	52.62	-0.36%	316,753
03/16/2026	53.63	53.63	52.70	52.81	-0.45%	290,273
03/13/2026	53.72	54.46	52.57	53.05	-0.45%	117,485
03/13/2026	$0.33 Dividend
03/12/2026	51.99	53.37	51.96	53.29	+0.22%	143,298
03/11/2026	53.06	53.63	52.54	53.17	-0.77%	136,684
03/10/2026	53.15	54.91	52.64	53.58	+0.31%	231,198
03/09/2026	52.88	58.10	51.71	53.41	-0.99%	262,862
03/06/2026	53.91	55.01	52.86	53.95	-2.66%	240,097
03/05/2026	55.43	56.87	54.96	55.42	-1.20%	188,148
03/04/2026	56.38	56.45	55.70	56.09	-0.16%	261,171
03/03/2026	55.56	56.74	54.98	56.18	-1.32%	165,370
03/02/2026	55.60	57.78	55.60	56.93	+0.86%	196,181
02/27/2026	57.26	58.49	55.85	56.45	-3.22%	258,994
02/26/2026	58.62	59.79	57.68	58.33	+0.08%	179,335
02/25/2026	57.27	58.28	56.89	58.28	+2.40%	122,707
02/24/2026	57.17	58.58	56.30	56.91	-0.40%	167,801
02/23/2026	60.70	60.70	56.75	57.14	-5.92%	240,317
02/20/2026	59.91	60.80	59.34	60.74	+1.40%	262,679
02/19/2026	59.93	60.70	57.90	59.90	-0.79%	395,320
02/18/2026	60.40	61.46	60.15	60.37	-0.31%	420,376
02/17/2026	60.23	60.84	59.64	60.56	+0.77%	190,194
02/13/2026	59.47	60.28	58.87	60.10	+0.85%	180,156
02/12/2026	59.12	59.62	58.38	59.59	+1.72%	204,716
02/11/2026	59.03	59.50	58.26	58.59	+0.07%	178,647
02/10/2026	59.18	59.81	58.06	58.55	-1.20%	139,850
02/09/2026	59.08	59.68	59.08	59.26	+0.08%	169,362
02/06/2026	58.94	59.67	58.70	59.21	+1.37%	159,767
02/05/2026	58.92	59.44	57.82	58.41	-0.79%	146,646
02/04/2026	58.58	59.50	58.36	58.87	+1.33%	167,148
02/03/2026	57.97	59.32	56.97	58.10	+0.10%	191,027
02/02/2026	56.47	58.38	55.88	58.04	+2.37%	189,830