Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	54.21	54.63	53.02	54.11	310,534	+0.21(+0.39%)
Mar 30, 2026	53.85	54.20	53.09	53.90	394,569	+0.59(+1.11%)
Mar 27, 2026	54.01	54.12	53.13	53.31	380,314	-1.00(-1.84%)
Mar 26, 2026	53.89	54.44	53.62	54.31	411,224	-0.01(-0.02%)
Mar 25, 2026	54.67	54.88	53.97	54.32	356,357	+0.14(+0.26%)
Mar 24, 2026	53.80	54.96	53.80	54.18	299,011	-0.21(-0.39%)
Mar 23, 2026	54.37	55.16	53.64	54.39	354,645	+1.44(+2.72%)
Mar 20, 2026	53.15	53.19	52.45	52.95	1,029,321	-0.18(-0.34%)
Mar 19, 2026	52.24	53.32	51.79	53.13	268,656	+0.62(+1.18%)
Mar 18, 2026	52.59	52.89	52.35	52.51	376,041	-0.39(-0.74%)
Mar 17, 2026	53.49	53.61	52.58	52.90	316,753	-0.19(-0.36%)
Mar 16, 2026	53.92	53.92	52.98	53.09	290,273	-0.24(-0.45%)
Mar 13, 2026	54.01	54.75	52.85	53.33	117,485	-0.57(-1.06%)
Mar 12, 2026	52.59	53.98	52.55	53.90	143,298	+0.12(+0.22%)
Mar 11, 2026	53.67	54.25	53.15	53.78	136,685	-0.42(-0.77%)
Mar 10, 2026	53.76	55.54	53.25	54.20	231,199	+0.17(+0.31%)
Mar 09, 2026	53.49	58.77	52.30	54.03	262,862	-0.54(-0.99%)
Mar 06, 2026	54.53	55.64	53.47	54.57	240,098	-1.49(-2.66%)
Mar 05, 2026	56.07	57.52	55.59	56.06	188,148	-0.68(-1.20%)
Mar 04, 2026	57.03	57.10	56.34	56.74	261,172	-0.09(-0.16%)
Mar 03, 2026	56.20	57.39	55.61	56.83	165,371	-0.76(-1.32%)
Mar 02, 2026	56.24	58.45	56.24	57.59	196,182	+0.49(+0.86%)
Feb 27, 2026	57.92	59.16	56.49	57.10	258,994	-1.90(-3.22%)
Feb 26, 2026	59.30	60.48	58.34	59.00	179,335	+0.05(+0.08%)
Feb 25, 2026	57.93	58.95	57.55	58.95	122,707	+1.38(+2.40%)
Feb 24, 2026	57.83	59.25	56.95	57.57	167,802	-0.23(-0.40%)
Feb 23, 2026	61.40	61.40	57.40	57.80	240,318	-3.64(-5.92%)
Feb 20, 2026	60.60	61.50	60.02	61.44	262,679	+0.85(+1.40%)
Feb 19, 2026	60.62	61.40	58.57	60.59	395,320	-0.48(-0.79%)
Feb 18, 2026	61.10	62.16	60.84	61.07	420,376	-0.19(-0.31%)
Feb 17, 2026	60.92	61.54	60.33	61.26	190,194	+0.47(+0.77%)
Feb 13, 2026	60.15	60.97	59.55	60.79	180,156	+0.51(+0.85%)
Feb 12, 2026	59.80	60.31	59.05	60.28	204,716	+1.02(+1.72%)
Feb 11, 2026	59.71	60.19	58.93	59.26	178,647	+0.04(+0.07%)
Feb 10, 2026	59.86	60.50	58.73	59.22	139,850	-0.72(-1.20%)
Feb 09, 2026	59.76	60.37	59.76	59.94	169,362	+0.05(+0.08%)
Feb 06, 2026	59.62	60.36	59.38	59.89	159,767	+0.81(+1.37%)
Feb 05, 2026	59.60	60.12	58.48	59.08	146,646	-0.47(-0.79%)
Feb 04, 2026	59.25	60.19	59.03	59.55	167,148	+0.78(+1.33%)
Feb 03, 2026	58.64	60.00	57.63	58.77	191,027	+0.06(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Enterprise Financial Services Corporation - Common Stock (NQ:EFSC)

Historical Prices

Information