MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFSC — Enterprise Financial Services Corporation
NasdaqEnterprise Financial Services Corporation
$60.08
+0.58(+0.97%)
- O
- 60.01
- H
- 60.88
- L
- 59.73
- V
- 159.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.08
Period Return+20.76%
Period High$68.73
Period Low$48.19
Avg Daily Volume209.7K
Total Trading Days365
EFSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.01 | $60.88 | $59.73 | $60.08 | +$0.58 | +0.97% | 159,744 | $60.07 | $59.73 $60.88 |
| Oct 1, 2026 | $58.63 | $59.52 | $57.68 | $59.50 | +$0.55 | +0.93% | 218,075 | $59.04 | $57.68 $59.52 |
| Sep 30, 2026 | $59.30 | $59.97 | $58.61 | $58.95 | $-0.37 | -0.62% | 259,902 | $58.95 | $58.61 $59.97 |
| Sep 29, 2026 | $60.18 | $60.44 | $59.06 | $59.32 | $-0.83 | -1.38% | 216,255 | $59.37 | $59.06 $60.44 |
| Sep 28, 2026 | $60.79 | $60.91 | $60.10 | $60.15 | $-0.78 | -1.28% | 238,036 | $60.35 | $60.10 $60.91 |
| Sep 25, 2026 | $61.02 | $61.41 | $60.63 | $60.93 | +$0.24 | +0.40% | 304,910 | $60.99 | $60.63 $61.41 |
| Sep 24, 2026 | $60.22 | $60.76 | $59.93 | $60.69 | +$0.85 | +1.41% | 307,516 | $60.41 | $59.93 $60.76 |
| Sep 23, 2026 | $60.33 | $60.48 | $59.80 | $59.85 | $-0.55 | -0.90% | 227,259 | $60.07 | $59.80 $60.48 |
| Sep 22, 2026 | $61.52 | $61.65 | $60.36 | $60.39 | $-0.59 | -0.97% | 439,105 | $60.69 | $60.36 $61.65 |
| Sep 21, 2026 | $61.93 | $61.99 | $60.94 | $60.98 | $-0.62 | -1.01% | 249,801 | $61.17 | $60.94 $61.99 |
| Sep 18, 2026 | $61.62 | $61.95 | $60.87 | $61.60 | $-0.54 | -0.87% | 1,397,786 | $61.59 | $60.87 $61.95 |
| Sep 17, 2026 | $62.83 | $62.83 | $61.80 | $62.14 | +$0.09 | +0.15% | 299,062 | $62.25 | $61.80 $62.83 |
| Sep 16, 2026 | $63.07 | $63.30 | $61.04 | $62.05 | $-1.07 | -1.70% | 384,873 | $62.30 | $61.04 $63.30 |
| Sep 15, 2026 | $63.77 | $64.20 | $62.90 | $63.12 | $-1.02 | -1.59% | 394,223 | $63.28 | $62.90 $64.20 |
| Sep 14, 2026 | $64.20 | $64.53 | $63.52 | $64.14 | +$0.01 | +0.02% | 228,708 | $64.05 | $63.52 $64.53 |
| Sep 11, 2026 | $64.56 | $64.60 | $63.50 | $64.13 | +$0.21 | +0.33% | 214,698 | $64.00 | $63.50 $64.60 |
| Sep 10, 2026 | $63.34 | $63.96 | $62.84 | $63.92 | +$0.46 | +0.72% | 180,911 | $63.56 | $62.84 $63.96 |
| Sep 9, 2026 | $63.46 | $63.94 | $62.82 | $63.46 | $-0.54 | -0.84% | 197,620 | $63.37 | $62.82 $63.94 |
| Sep 8, 2026 | $64.41 | $64.46 | $63.49 | $64.00 | $-0.66 | -1.02% | 174,248 | $64.16 | $63.49 $64.46 |
| Sep 4, 2026 | $64.20 | $64.93 | $64.20 | $64.66 | +$0.22 | +0.34% | 212,320 | $64.65 | $64.20 $64.93 |
| Sep 3, 2026 | $64.11 | $64.59 | $64.02 | $64.44 | +$0.80 | +1.26% | 175,766 | $64.30 | $64.02 $64.59 |
| Sep 2, 2026 | $63.15 | $64.21 | $63.06 | $63.64 | +$0.84 | +1.34% | 299,309 | $63.71 | $63.06 $64.21 |
| Sep 1, 2026 | $62.99 | $63.51 | $62.48 | $62.80 | $-0.43 | -0.68% | 199,178 | $62.82 | $62.48 $63.51 |
| Aug 31, 2026 | $63.50 | $63.65 | $63.10 | $63.23 | $-0.36 | -0.57% | 201,441 | $63.27 | $63.10 $63.65 |
| Aug 28, 2026 | $63.50 | $63.88 | $63.34 | $63.59 | +$0.09 | +0.14% | 216,580 | $63.59 | $63.34 $63.88 |
| Aug 27, 2026 | $63.00 | $63.51 | $62.50 | $63.50 | +$0.15 | +0.24% | 128,891 | $63.24 | $62.50 $63.51 |
| Aug 26, 2026 | $63.55 | $63.91 | $63.33 | $63.35 | $-0.03 | -0.05% | 198,270 | $63.53 | $63.33 $63.91 |
| Aug 25, 2026 | $63.64 | $63.89 | $63.16 | $63.38 | $-0.14 | -0.22% | 147,007 | $63.38 | $63.16 $63.89 |
| Aug 24, 2026 | $63.82 | $64.44 | $63.34 | $63.52 | $-0.15 | -0.24% | 129,965 | $63.66 | $63.34 $64.44 |
| Aug 21, 2026 | $64.24 | $64.74 | $63.34 | $63.67 | $-0.34 | -0.53% | 167,608 | $63.73 | $63.34 $64.74 |