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
2018-07-17 54.75 55.20 54.75 54.85 2,584
2018-07-16 54.50 55.00 54.50 54.70 1,343
2018-07-13 54.35 54.80 54.20 54.35 977
2018-07-12 55.25 55.25 54.25 54.85 4,025
2018-07-11 55.75 55.75 54.90 55.40 5,081
2018-07-10 55.60 55.65 54.65 54.80 3,635
2018-07-09 55.95 56.15 55.80 55.80 2,886
2018-07-06 55.10 55.85 55.10 55.45 3,001
2018-07-05 54.70 55.15 54.70 55.15 4,477
2018-07-03 55.05 55.05 54.50 54.50 1,918
2018-07-02 53.65 54.65 53.65 54.65 2,824
2018-06-29 54.10 54.70 53.90 53.95 3,128
2018-06-28 53.80 54.20 53.50 53.90 7,080
2018-06-27 54.40 54.70 53.85 53.85 5,690
2018-06-26 55.10 55.30 54.75 54.75 3,963
2018-06-25 55.45 55.55 54.95 55.25 8,042
2018-06-22 55.75 56.00 55.20 55.55 5,593
2018-06-21 56.15 56.15 55.65 55.85 3,203
2018-06-20 55.45 56.35 55.45 56.275 3,145
2018-06-19 55.10 55.45 54.90 55.40 4,103
2018-06-18 54.70 55.40 54.40 55.25 3,632
2018-06-15 54.80 55.35 54.45 55.10 5,661
2018-06-14 55.65 55.65 54.85 55.15 10,904
2018-06-13 55.10 56.10 55.10 55.55 10,659
2018-06-12 55.55 55.55 55.20 55.325 3,069
2018-06-11 56.30 56.30 55.50 55.60 4,941
2018-06-08 56.90 56.90 56.275 56.275 1,997
2018-06-07 56.55 57.05 56.55 56.775 13,197
2018-06-06 56.10 56.50 56.00 56.50 1,978
2018-06-05 55.95 56.25 55.35 55.95 10,926

» 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.