Enterprise Financial Services Corporation - Common Stock (EFSC)

Historical Prices For Enterprise Financial Services Corporation - Common Stock (EFSC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	57.24	57.38	56.80	57.20	109,556	57.20
10/01/2025	57.57	57.97	56.91	57.30	144,991	57.30
9/30/2025	58.49	60.02	57.53	57.98	116,459	57.98
9/29/2025	58.91	59.38	58.16	58.43	135,760	58.43
9/26/2025	58.85	59.21	58.51	58.84	108,566	58.84
9/25/2025	58.82	58.91	58.28	58.62	137,824	58.62
9/24/2025	59.44	60.27	58.70	58.93	137,101	58.93
9/23/2025	59.71	60.56	59.26	59.36	171,253	59.36
9/22/2025	60.09	60.52	59.35	59.62	152,937	59.62
9/19/2025	61.23	61.35	59.95	60.31	561,764	60.31
9/18/2025	59.70	61.31	59.12	61.26	169,389	61.26
9/17/2025	59.68	60.95	59.20	59.47	179,744	59.47
9/16/2025	59.59	59.68	58.84	59.41	139,551	59.41
9/15/2025	60.20	60.73	59.63	59.67	127,944	59.67
9/12/2025	61.27	61.27	60.40	60.53	201,094	60.22
9/11/2025	61.28	61.66	60.66	61.24	164,945	60.93
9/10/2025	60.85	61.84	60.85	61.34	231,451	61.03
9/09/2025	61.22	61.59	60.27	60.85	214,830	60.54
9/08/2025	60.88	61.26	59.83	61.22	118,578	60.90
9/05/2025	61.29	62.20	60.33	60.67	139,341	60.36
9/04/2025	60.69	61.18	60.05	61.18	111,568	60.87
9/03/2025	60.39	60.73	59.92	60.39	125,458	60.08
9/02/2025	60.51	61.37	60.02	60.64	159,071	60.33
8/29/2025	61.84	62.30	60.96	61.24	157,329	60.93
8/28/2025	62.00	62.00	61.35	61.65	132,957	61.33
8/27/2025	60.87	61.79	60.85	61.68	127,923	61.36
8/26/2025	60.08	61.27	59.37	61.05	154,506	60.74
8/25/2025	60.40	60.77	59.14	60.16	144,789	59.85
8/22/2025	57.74	60.64	56.38	60.51	206,384	60.20
8/21/2025	57.06	57.74	57.03	57.50	113,298	57.21
8/20/2025	57.22	57.49	56.51	57.25	103,715	56.96
8/19/2025	57.04	57.69	56.63	56.96	85,316	56.67
8/18/2025	56.78	57.16	56.41	57.05	98,069	56.76
8/15/2025	57.66	57.75	56.40	56.90	299,162	56.61
8/14/2025	57.05	57.64	56.22	57.52	97,767	57.23
8/13/2025	57.35	57.90	56.85	57.71	134,808	57.41
8/12/2025	55.20	57.07	55.04	56.97	132,366	56.68
8/11/2025	54.69	54.99	54.51	54.69	81,600	54.41
8/08/2025	54.79	55.14	53.88	54.64	71,925	54.36
8/07/2025	55.54	55.54	54.14	54.32	104,633	54.04
8/06/2025	55.43	55.43	54.81	55.05	152,523	54.77
8/05/2025	54.26	55.33	53.55	55.26	212,918	54.98
8/04/2025	53.81	54.38	53.26	54.24	127,303	53.96
8/01/2025	54.88	55.04	53.53	53.81	246,777	53.53
7/31/2025	54.89	55.48	54.64	55.19	171,818	54.91
7/30/2025	56.60	57.39	55.20	55.38	150,295	55.10
7/29/2025	56.86	58.97	55.89	56.62	315,723	56.33
7/28/2025	55.92	56.38	55.28	56.38	140,314	56.09
7/25/2025	56.14	56.20	55.42	55.92	132,812	55.63
7/24/2025	57.59	57.59	56.04	56.20	117,731	55.91
7/23/2025	58.04	58.16	57.21	57.67	155,442	57.37
7/22/2025	58.07	58.59	57.57	57.60	161,992	57.30
7/21/2025	58.70	59.38	58.08	58.08	193,295	57.78
7/18/2025	59.13	59.13	58.01	58.63	183,107	58.33
7/17/2025	57.58	58.95	55.81	58.72	213,118	58.42
7/16/2025	57.03	58.17	55.81	57.82	269,543	57.52
7/15/2025	58.28	58.52	56.90	56.92	245,298	56.63
7/14/2025	56.90	58.58	56.90	58.54	122,080	58.24
7/11/2025	57.50	57.59	57.01	57.17	155,298	56.88
7/10/2025	56.86	58.16	56.66	57.83	207,061	57.53
7/09/2025	57.48	57.60	56.49	57.06	153,266	56.77
7/08/2025	57.10	57.84	57.09	57.18	206,851	56.89
7/07/2025	57.08	57.70	56.66	57.01	140,133	56.72
7/03/2025	56.92	57.65	56.60	57.35	90,510	57.06