ENTERPRISE FINL SVCS Historical Stock Price

Below is the stock price history for Enterprise Finl Svcs EFSC. Data is recorded each day for the historical open, high, low, close and volume. The Enterprise Finl Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enterprise Finl Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 47.50 47.80 47.50 47.70 2,060
2018-01-18 47.40 47.65 47.40 47.55 2,328
2018-01-17 47.15 47.75 46.95 47.70 5,952
2018-01-16 47.25 47.425 46.85 47.05 2,316
2018-01-12 47.40 47.60 47.00 47.05 4,392
2018-01-11 46.60 47.00 46.45 47.00 6,109
2018-01-10 45.80 46.75 45.80 46.50 6,886
2018-01-09 45.45 45.95 45.45 45.80 3,129
2018-01-08 44.90 45.45 44.725 45.25 2,836
2018-01-05 45.50 45.55 45.10 45.45 518
2018-01-04 45.70 45.70 45.15 45.30 2,961
2018-01-03 45.00 45.30 44.85 45.25 2,318
2018-01-02 45.20 45.35 44.95 45.05 2,847
2017-12-29 45.45 45.70 45.30 45.40 4,141
2017-12-28 45.20 45.55 45.20 45.30 1,868
2017-12-27 45.25 45.75 45.25 45.50 3,983
2017-12-26 45.50 45.60 45.20 45.50 5,388
2017-12-22 45.40 45.40 45.15 45.20 1,576
2017-12-21 45.35 45.70 45.35 45.60 3,545
2017-12-20 45.00 45.25 44.75 45.00 4,689
2017-12-19 45.10 45.10 44.50 44.75 3,303
2017-12-18 45.25 45.60 45.05 45.20 2,115
2017-12-15 44.00 45.15 44.00 44.60 4,097
2017-12-14 43.15 44.05 43.05 43.30 2,501
2017-12-13 44.25 44.60 43.70 43.70 3,080
2017-12-12 44.10 44.55 43.95 44.30 1,389
2017-12-11 44.20 44.40 43.70 43.85 1,481
2017-12-08 44.35 44.55 44.25 44.35 1,870
2017-12-07 44.10 44.95 44.10 44.80 2,628
2017-12-06 43.70 44.90 43.70 44.35 4,372

» More Enterprise Finl Svcs Stock Price History

To see other companies like Enterprise Finl Svcs (EFSC), view our stock market today for news, and other data.