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
2017-11-17 42.70 43.30 42.60 43.15 1,372
2017-11-16 42.60 43.60 42.60 42.95 1,754
2017-11-15 43.00 43.30 42.90 43.00 2,453
2017-11-14 43.00 43.00 42.60 42.85 637
2017-11-13 42.00 42.80 41.95 42.75 953
2017-11-10 42.35 42.55 41.95 42.30 1,130
2017-11-09 41.90 42.10 41.80 42.00 3,589
2017-11-08 41.85 42.10 41.45 42.05 3,224
2017-11-07 43.75 43.75 42.20 42.35 2,380
2017-11-06 43.80 43.80 43.30 43.575 4,699
2017-11-03 43.60 44.05 43.60 43.65 2,297
2017-11-02 43.30 44.35 43.30 44.35 3,010
2017-11-01 44.05 44.20 43.15 43.65 6,444
2017-10-31 43.50 44.15 43.50 43.80 2,036
2017-10-30 44.30 44.50 43.35 43.40 4,418
2017-10-27 44.50 45.00 44.20 44.65 1,777
2017-10-26 44.75 44.75 44.50 44.70 2,609
2017-10-25 43.80 44.275 43.65 44.275 15,627
2017-10-24 42.95 43.45 42.95 43.15 4,183
2017-10-23 43.40 43.40 42.70 42.95 2,075
2017-10-20 43.30 43.55 43.10 43.25 1,815
2017-10-19 42.80 43.15 42.55 42.95 1,221
2017-10-18 42.95 43.25 42.85 42.95 1,065
2017-10-17 42.80 43.10 42.35 42.50 2,744
2017-10-16 43.25 43.25 42.85 43.05 2,721
2017-10-13 42.55 42.95 42.35 42.70 1,431
2017-10-12 43.25 43.25 42.60 42.80 1,936
2017-10-11 43.25 43.50 42.90 43.30 2,059
2017-10-10 42.70 43.30 42.70 43.20 2,201
2017-10-09 42.90 43.00 42.65 42.65 2,031

» 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.