Free Trial

Enterprise Financial Services (EFSC) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free EFSC Stock Alerts
$39.95
-0.12 (-0.30%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Enterprise Financial Services Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+4.58%
3 Month
Performance
+0.10%
6 Month
Performance
+10.33%
Year-To-Date
Performance
-10.53%
1 Year
Performance
+5.10%
Receive EFSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enterprise Financial Services and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EFSC Stock Chart for Saturday, May, 11, 2024

EFSC Chart by TradingView

Enterprise Financial Services Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$40.07$39.95
-0.30%		$40.27$39.6970,638 shs$1.50 billion
05/09/2024$39.64$40.07
+1.08%		$40.09$39.5693,957 shs$1.50 billion
05/08/2024$39.50$39.64
+0.35%		$39.81$39.24129,412 shs$1.49 billion
05/07/2024$39.76$39.50
-0.65%		$40.33$39.47113,108 shs$1.48 billion
05/06/2024$39.39$39.76
+0.94%		$40.08$39.6277,544 shs$1.49 billion
05/03/2024$39.45$39.39
-0.15%		$40.07$39.3285,286 shs$1.48 billion
05/02/2024$38.97$39.45
+1.23%		$39.51$38.9791,105 shs$1.48 billion
05/01/2024$38.01$38.97
+2.53%		$39.21$38.30123,183 shs$1.46 billion
04/30/2024$38.15$38.01
-0.37%		$38.16$37.84141,511 shs$1.43 billion
04/29/2024$38.80$38.15
-1.68%		$38.95$38.0988,928 shs$1.43 billion
04/26/2024$38.89$38.80
-0.23%		$39.27$38.6797,248 shs$1.46 billion
04/25/2024$39.13$38.89
-0.61%		$39.13$38.35175,824 shs$1.46 billion
04/24/2024$39.20$39.13
-0.18%		$39.32$37.98256,510 shs$1.47 billion
04/23/2024$39.71$39.20
-1.28%		$40.00$39.03285,312 shs$1.47 billion
04/22/2024$39.68$39.71
+0.08%		$40.08$39.59126,943 shs$1.49 billion
04/19/2024$38.18$39.68
+3.93%		$39.73$37.99166,380 shs$1.49 billion
04/18/2024$37.95$38.18
+0.61%		$38.47$37.82127,705 shs$1.43 billion
04/17/2024$38.03$37.95
-0.21%		$38.48$37.88126,287 shs$1.42 billion
04/16/2024$38.33$38.03
-0.78%		$38.38$37.6688,025 shs$1.43 billion
04/15/2024$38.30$38.33
+0.08%		$38.71$37.9899,662 shs$1.44 billion
04/12/2024$38.20$38.30
+0.26%		$38.43$37.83110,324 shs$1.44 billion
04/11/2024$38.00$38.20
+0.53%		$38.35$37.6297,114 shs$1.43 billion
04/10/2024$39.31$38.00
-3.33%		$38.31$37.33174,489 shs$1.43 billion
04/09/2024$39.20$39.31
+0.28%		$39.69$39.0070,058 shs$1.47 billion
04/08/2024$39.07$39.20
+0.33%		$39.69$37.7476,241 shs$1.47 billion
04/05/2024$39.25$39.07
-0.46%		$39.28$38.7084,366 shs$1.47 billion
04/04/2024$38.57$39.25
+1.76%		$39.90$38.93267,912 shs$1.47 billion
04/03/2024$38.32$38.57
+0.65%		$38.61$38.09167,205 shs$1.45 billion
04/02/2024$39.19$38.32
-2.22%		$39.15$38.26127,725 shs$1.44 billion
04/01/2024$40.56$39.19
-3.38%		$40.66$39.08152,575 shs$1.47 billion
03/29/2024$40.56$40.56$40.63$39.93243,264 shs$1.52 billion
03/28/2024$40.17$40.56
+0.97%		$40.63$39.93243,264 shs$1.52 billion
03/27/2024$39.20$40.17
+2.47%		$40.22$39.2394,118 shs$1.51 billion
03/26/2024$39.07$39.20
+0.33%		$39.30$38.44103,906 shs$1.47 billion
03/25/2024$38.76$39.07
+0.80%		$39.30$38.7285,456 shs$1.47 billion
03/22/2024$39.87$38.76
-2.78%		$40.00$38.72112,213 shs$1.45 billion
03/21/2024$39.22$39.87
+1.66%		$39.97$39.40271,962 shs$1.49 billion
03/20/2024$38.37$39.22
+2.22%		$39.65$38.01277,494 shs$1.47 billion
03/19/2024$38.22$38.37
+0.39%		$38.70$38.2081,174 shs$1.44 billion
03/18/2024$38.14$38.22
+0.21%		$38.43$37.61113,322 shs$1.43 billion
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/15/2024$37.57$38.14
+1.52%		$38.36$37.33290,505 shs$1.43 billion
03/14/2024$39.10$37.57
-3.91%		$39.28$37.42200,911 shs$1.41 billion
03/13/2024$39.36$39.10
-0.66%		$39.80$38.7398,739 shs$1.47 billion
03/12/2024$39.70$39.36
-0.86%		$39.70$39.0185,174 shs$1.47 billion
03/11/2024$40.09$39.70
-0.97%		$40.23$39.6468,853 shs$1.49 billion
03/08/2024$40.34$40.09
-0.62%		$41.06$40.07134,355 shs$1.50 billion
03/07/2024$40.31$40.34
+0.07%		$40.94$39.97105,667 shs$1.51 billion
03/06/2024$40.05$40.31
+0.65%		$40.84$39.36149,982 shs$1.51 billion
03/05/2024$39.00$40.05
+2.69%		$40.28$38.86108,120 shs$1.50 billion
03/04/2024$39.65$39.00
-1.64%		$40.32$38.9078,619 shs$1.46 billion
03/01/2024$39.92$39.65
-0.68%		$39.69$38.48120,934 shs$1.49 billion
02/29/2024$39.50$39.92
+1.06%		$40.70$39.6093,056 shs$1.50 billion
02/28/2024$39.85$39.50
-0.88%		$39.75$39.4292,213 shs$1.48 billion
02/27/2024$39.66$39.85
+0.48%		$40.30$39.5074,800 shs$1.49 billion
02/26/2024$40.83$39.66
-2.87%		$41.10$39.64132,480 shs$1.48 billion
02/23/2024$40.50$40.83
+0.81%		$41.32$40.04101,606 shs$1.53 billion
02/22/2024$40.74$40.50
-0.59%		$40.71$40.10141,225 shs$1.51 billion
02/21/2024$40.42$40.74
+0.79%		$40.78$40.09194,172 shs$1.52 billion
02/20/2024$41.02$40.42
-1.46%		$41.19$40.28201,272 shs$1.51 billion
02/19/2024$41.02$41.02$41.65$39.97156,800 shs$1.53 billion
02/16/2024$41.32$41.02
-0.73%		$41.65$39.97156,834 shs$1.53 billion
02/15/2024$39.66$41.32
+4.19%		$41.44$40.03163,434 shs$1.54 billion
02/14/2024$38.78$39.66
+2.27%		$39.75$38.87136,997 shs$1.48 billion
02/13/2024$40.76$38.78
-4.86%		$39.71$38.36174,889 shs$1.45 billion
02/12/2024$39.91$40.76
+2.13%		$41.32$39.96161,514 shs$1.52 billion

Related Companies:
This page (NASDAQ:EFSC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
How Biden has already won 2024
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing