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
2018-04-19 47.35 48.35 47.35 48.10 4,402
2018-04-18 48.00 48.35 47.60 47.60 3,867
2018-04-17 48.35 48.45 47.75 48.125 4,534
2018-04-16 47.40 48.00 47.40 47.95 1,970
2018-04-13 48.00 48.00 47.25 47.40 5,179
2018-04-12 47.80 48.15 47.70 47.90 2,939
2018-04-11 47.45 47.45 46.75 47.15 2,026
2018-04-10 47.25 47.50 46.95 47.40 5,129
2018-04-09 47.10 47.70 46.90 46.90 1,745
2018-04-06 47.85 47.95 46.35 46.70 7,025
2018-04-05 47.75 48.00 47.30 47.90 4,981
2018-04-03 46.50 47.15 46.35 47.00 3,925
2018-04-02 47.05 47.30 45.90 46.35 1,751
2018-03-29 47.25 47.55 47.05 47.05 2,161
2018-03-28 46.95 47.20 46.80 46.90 2,892
2018-03-27 47.45 47.75 46.60 46.80 1,469
2018-03-26 46.95 47.45 46.55 47.45 2,745
2018-03-23 47.45 47.45 46.15 46.15 5,066
2018-03-22 48.65 48.85 47.80 47.825 4,408
2018-03-21 49.00 49.70 48.90 49.20 2,513
2018-03-20 49.40 49.45 49.10 49.20 2,025
2018-03-19 49.05 49.35 48.70 49.35 1,065
2018-03-16 49.25 49.50 48.95 49.30 1,677
2018-03-15 48.65 49.20 48.65 49.075 1,310
2018-03-14 49.10 49.10 48.65 48.80 2,614
2018-03-13 49.95 49.95 49.50 49.525 2,664
2018-03-12 49.75 49.80 49.45 49.60 4,023
2018-03-09 48.80 49.65 48.65 49.55 3,406
2018-03-08 49.00 49.00 48.40 48.60 3,364
2018-03-07 48.60 49.25 48.60 49.00 3,626

» 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.