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
2018-10-22 46.84 46.84 45.55 45.72 4,249
2018-10-19 48.54 48.82 47.23 47.23 9,409
2018-10-18 49.37 49.47 48.43 48.60 5,899
2018-10-17 49.11 50.09 49.03 49.51 10,662
2018-10-16 48.82 49.80 48.70 49.80 2,839
2018-10-15 49.36 49.79 49.30 49.58 2,458
2018-10-12 50.63 50.63 48.46 49.25 1,399
2018-10-11 52.45 52.56 51.28 51.31 6,456
2018-10-10 53.43 53.43 52.34 52.47 2,109
2018-10-09 52.49 52.99 52.49 52.74 5,570
2018-10-08 51.80 52.41 51.75 52.38 2,835
2018-10-05 52.28 52.28 51.37 51.93 2,237
2018-10-04 52.81 52.81 51.84 51.91 818
2018-10-03 51.50 52.26 51.35 52.16 3,408
2018-10-02 51.61 51.61 50.95 51.27 2,285
2018-10-01 53.20 53.21 52.19 52.20 3,401
2018-09-28 53.20 53.25 53.00 53.00 3,133
2018-09-27 52.95 53.10 52.80 52.90 1,689
2018-09-26 53.65 53.80 53.05 53.05 2,831
2018-09-25 53.95 54.25 53.80 53.95 2,040
2018-09-24 54.35 54.40 53.60 53.70 4,320
2018-09-21 54.50 54.80 54.40 54.60 7,673
2018-09-20 54.20 54.55 54.05 54.35 4,742
2018-09-19 54.00 54.00 53.50 53.50 2,999
2018-09-18 53.10 53.50 53.10 53.25 3,001
2018-09-17 53.80 53.80 53.10 53.10 4,787
2018-09-14 53.45 54.05 53.30 53.90 5,138
2018-09-13 54.55 54.55 53.40 53.40 2,794
2018-09-12 55.70 55.70 54.45 54.65 1,897
2018-09-11 55.65 55.90 55.65 55.70 2,203

» 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.