NasdaqGS - Delayed Quote
USD
Enterprise Financial Services Corp (EFSCP)
15.66
+0.02
(+0.13%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.65
15.66
15.65
15.66
15.66
400
Oct 29, 2026
15.41
15.75
15.41
15.64
15.64
1,700
Oct 28, 2026
15.65
15.65
15.41
15.55
15.55
4,300
Oct 27, 2026
15.73
15.73
15.65
15.65
15.65
2,800
Oct 26, 2026
15.79
15.82
15.79
15.82
15.82
1,100
Oct 23, 2026
15.75
15.87
15.65
15.87
15.87
4,100
Oct 22, 2026
16.17
16.17
15.75
15.75
15.75
1,800
Oct 21, 2026
16.25
16.25
16.00
16.00
16.00
700
Oct 20, 2026
16.70
16.73
16.07
16.09
16.09
3,800
Oct 19, 2026
16.69
16.69
15.83
15.83
15.83
500
Oct 16, 2026
15.88
17.38
15.80
16.24
16.24
2,500
Oct 15, 2026
15.75
16.34
15.75
15.78
15.78
5,600
Oct 14, 2026
16.25
16.25
15.67
15.80
15.80
2,800
Oct 13, 2026
16.80
16.80
16.00
16.03
16.03
3,900
Oct 12, 2026
16.44
16.89
16.12
16.37
16.37
3,600
Oct 9, 2026
16.53
16.53
16.50
16.50
16.50
3,200
Oct 8, 2026
16.83
16.83
16.03
16.46
16.46
2,900
Oct 7, 2026
16.08
16.76
15.90
16.45
16.45
59,800
Oct 6, 2026
16.11
16.15
16.00
16.08
16.08
8,600
Oct 5, 2026
16.55
16.55
16.01
16.02
16.02
8,800
Oct 2, 2026
16.47
16.47
16.47
16.47
16.47
300
Oct 1, 2026
16.11
17.20
16.02
17.20
17.20
3,100
Sep 30, 2026
16.12
16.97
16.12
16.74
16.74
3,400
Sep 29, 2026
17.11
17.11
16.56
16.57
16.57
500
Sep 28, 2026
17.19
17.19
16.35
16.60
16.60
3,700
Sep 25, 2026
16.78
16.98
16.53
16.79
16.79
4,800
Sep 24, 2026
16.54
16.98
16.52
16.98
16.98
3,600
Sep 23, 2026
16.80
16.80
16.69
16.70
16.70
1,800
Sep 22, 2026
17.34
17.34
16.51
16.91
16.91
6,700
Sep 21, 2026
17.69
17.97
17.57
17.57
17.57
1,900
Sep 18, 2026
17.69
17.71
17.69
17.71
17.71
700
Sep 17, 2026
17.33
17.75
17.33
17.72
17.72
2,500
Sep 16, 2026
17.53
17.70
17.17
17.26
17.26
11,700
Sep 15, 2026
17.74
17.82
17.64
17.68
17.68
5,000
Sep 14, 2026
17.70
17.80
17.67
17.67
17.67
19,200
Sep 11, 2026
17.77
17.95
17.59
17.59
17.59
2,000
Sep 10, 2026
17.97
17.97
17.74
17.74
17.74
1,700
Sep 9, 2026
18.00
18.10
18.00
18.10
18.10
2,000
Sep 8, 2026
18.11
18.15
17.82
18.00
18.00
4,800
Sep 4, 2026
18.21
18.21
18.21
18.21
18.21
200
Sep 3, 2026
19.00
19.00
18.47
18.47
18.47
1,200
Sep 2, 2026
18.67
18.71
18.00
18.48
18.48
2,200
Sep 1, 2026
19.12
19.12
18.81
18.81
18.81
2,000
Aug 31, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
19.76
19.76
18.82
19.10
19.10
12,300
Aug 28, 2026
19.99
19.99
19.76
19.76
19.45
11,800
Aug 27, 2026
19.89
19.89
19.89
19.89
19.57
-
Aug 26, 2026
19.89
19.89
19.89
19.89
19.57
-
Aug 25, 2026
19.86
19.89
19.85
19.89
19.57
1,300
Aug 24, 2026
19.98
19.98
19.96
19.96
19.64
900
Aug 21, 2026
19.94
19.94
19.94
19.94
19.63
300
Aug 20, 2026
19.77
19.77
19.77
19.77
19.46
-
Aug 19, 2026
19.77
19.77
19.77
19.77
19.46
800
Aug 18, 2026
19.68
19.68
19.68
19.68
19.37
-
Aug 17, 2026
19.72
19.74
19.64
19.68
19.37
4,400
Aug 14, 2026
19.93
19.93
19.93
19.93
19.62
300
Aug 13, 2026
19.82
19.82
19.82
19.82
19.51
-
Aug 12, 2026
19.91
19.98
19.78
19.82
19.51
1,900
Aug 11, 2026
19.90
19.90
19.90
19.90
19.59
-
Aug 10, 2026
19.93
19.98
19.77
19.90
19.59
4,100
Aug 7, 2026
20.12
20.12
20.12
20.12
19.80
-
Aug 6, 2026
20.12
20.12
20.12
20.12
19.80
500
Aug 5, 2026
19.79
19.79
19.79
19.79
19.48
-
Aug 4, 2026
19.79
19.79
19.79
19.79
19.48
300
Aug 3, 2026
19.93
19.93
19.77
19.84
19.53
1,100
Jul 31, 2026
19.97
20.16
19.97
20.16
19.84
800
Jul 30, 2026
19.92
19.92
19.92
19.92
19.60
-
Jul 29, 2026
19.92
19.92
19.92
19.92
19.60
3,100
Jul 28, 2026
19.81
20.08
19.75
20.04
19.72
12,000
Jul 27, 2026
19.69
19.69
19.69
19.69
19.38
600
Jul 24, 2026
20.12
20.12
19.54
19.96
19.64
3,300
Jul 23, 2026
20.20
20.20
20.20
20.20
19.88
-
Jul 22, 2026
20.20
20.20
20.20
20.20
19.88
-
Jul 21, 2026
20.11
20.32
20.11
20.20
19.88
1,300
Jul 20, 2026
20.43
20.43
20.43
20.43
20.11
-
Jul 17, 2026
20.43
20.43
20.43
20.43
20.11
-
Jul 16, 2026
20.43
20.43
20.43
20.43
20.11
-
Jul 15, 2026
20.43
20.43
20.43
20.43
20.11
-
Jul 14, 2026
20.10
20.71
20.10
20.43
20.11
2,500
Jul 13, 2026
20.00
20.00
20.00
20.00
19.68
400
Jul 10, 2026
20.71
20.71
20.25
20.30
19.97
3,100
Jul 9, 2026
20.30
20.51
20.27
20.51
20.19
3,400
Jul 8, 2026
20.12
20.13
20.02
20.05
19.73
1,500
Jul 7, 2026
20.30
20.30
20.30
20.30
19.97
-
Jul 6, 2026
20.30
20.30
20.30
20.30
19.97
400
Jul 2, 2026
20.50
20.51
20.21
20.51
20.19
1,800
Jul 1, 2026
20.00
20.06
19.46
19.95
19.63
4,200
Jun 30, 2026
20.02
20.02
19.46
19.46
19.15
1,200
Jun 29, 2026
19.46
19.46
19.46
19.46
19.15
300
Jun 26, 2026
20.06
20.06
20.06
20.06
19.74
-
Jun 25, 2026
19.75
20.07
19.75
20.06
19.74
2,300
Jun 24, 2026
20.02
20.26
20.02
20.26
19.94
900
Jun 23, 2026
19.88
20.15
19.88
20.00
19.68
2,600
Jun 22, 2026
19.78
19.92
19.78
19.92
19.60
1,700
Jun 18, 2026
20.02
20.02
20.02
20.02
19.70
-
Jun 17, 2026
19.51
20.02
19.51
20.02
19.70
700
Jun 16, 2026
19.46
19.73
19.46
19.73
19.42
1,200
Jun 15, 2026
20.31
20.31
19.48
20.08
19.76
2,300
Jun 12, 2026
20.25
20.25
20.25
20.25
19.93
700
Jun 11, 2026
19.59
19.85
19.59
19.64
19.33
3,300
Jun 10, 2026
20.00
20.00
19.45
19.80
19.48
1,500
Jun 9, 2026
19.43
20.50
19.43
19.93
19.61
1,300
Jun 8, 2026
20.11
20.27
20.00
20.00
19.68
7,900
Jun 5, 2026
20.01
20.01
19.93
19.93
19.61
300
Jun 4, 2026
19.91
19.91
19.91
19.91
19.59
400
Jun 3, 2026
20.24
20.24
20.24
20.24
19.91
-
Jun 2, 2026
20.24
20.24
20.19
20.24
19.91
1,300
Jun 1, 2026
20.19
20.32
20.19
20.32
20.00
1,600
May 29, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
20.46
20.46
20.19
20.19
19.87
1,400
May 28, 2026
20.72
20.80
20.50
20.60
19.97
2,700
May 27, 2026
20.67
20.95
20.67
20.72
20.08
5,100
May 26, 2026
20.95
20.95
20.65
20.65
20.01
3,000
May 22, 2026
20.78
20.92
20.78
20.92
20.28
600
May 21, 2026
20.70
20.70
20.70
20.70
20.06
-
May 20, 2026
20.97
20.97
20.70
20.70
20.06
1,500
May 19, 2026
21.11
21.11
20.69
20.78
20.14
600
May 18, 2026
21.36
21.36
21.10
21.18
20.53
1,900
May 15, 2026
21.37
21.70
21.35
21.35
20.69
4,300
May 14, 2026
21.20
24.08
21.20
21.46
20.80
6,500
May 13, 2026
20.77
21.30
20.67
21.30
20.64
1,500
May 12, 2026
20.90
20.90
20.90
20.90
20.26
900
May 11, 2026
21.10
21.22
20.87
20.87
20.23
900
May 8, 2026
21.74
24.00
21.10
21.30
20.64
7,500
May 7, 2026
20.08
21.75
20.01
20.80
20.16
4,900
May 6, 2026
20.40
20.40
20.40
20.40
19.77
200
May 5, 2026
20.27
20.28
20.23
20.28
19.66
800
May 4, 2026
20.24
20.24
20.21
20.21
19.59
1,400
May 1, 2026
20.38
20.38
19.85
19.85
19.24
8,200
Apr 30, 2026
20.01
20.28
20.01
20.13
19.51
2,400
Apr 29, 2026
19.75
20.00
19.75
19.75
19.14
2,400
Apr 28, 2026
20.01
20.01
19.99
20.00
19.38
1,400
Apr 27, 2026
19.99
20.00
19.87
20.00
19.38
2,100
Apr 24, 2026
19.87
19.87
19.87
19.87
19.26
500
Apr 23, 2026
19.84
20.00
19.79
19.79
19.18
1,900
Apr 22, 2026
19.88
19.88
19.79
19.79
19.18
800
Apr 21, 2026
19.72
19.80
19.50
19.50
18.90
6,000
Apr 20, 2026
19.41
20.00
19.41
19.78
19.17
11,200
Apr 17, 2026
20.10
20.10
19.74
19.74
19.13
800
Apr 16, 2026
20.00
20.00
19.68
19.79
19.18
2,100
Apr 15, 2026
19.96
19.96
19.40
19.65
19.04
2,000
Apr 14, 2026
19.95
20.00
19.67
19.67
19.06
1,300
Apr 13, 2026
19.94
19.97
19.55
19.61
19.01
2,500
Apr 10, 2026
19.40
19.60
19.40
19.40
18.80
700
Apr 9, 2026
20.03
20.03
19.37
19.37
18.77
3,600
Apr 8, 2026
19.65
20.18
19.22
19.22
18.63
1,200
Apr 7, 2026
19.93
19.93
19.21
19.26
18.67
2,000
Apr 6, 2026
20.11
20.27
19.50
19.50
18.90
2,000
Apr 2, 2026
19.30
19.30
19.30
19.30
18.71
300
Apr 1, 2026
19.42
19.54
19.42
19.48
18.88
5,800
Mar 31, 2026
19.75
20.17
19.25
19.43
18.83
2,100
Mar 30, 2026
20.27
20.27
19.25
19.26
18.67
1,000
Mar 27, 2026
19.76
19.76
19.25
19.25
18.66
1,000
Mar 26, 2026
19.59
19.59
19.33
19.33
18.73
1,300
Mar 25, 2026
19.30
20.20
19.30
19.91
19.30
1,900
Mar 24, 2026
19.76
19.76
19.25
19.33
18.73
3,900
Mar 23, 2026
19.57
19.75
19.41
19.41
18.81
1,200
Mar 20, 2026
20.17
20.17
19.25
19.25
18.66
3,700
Mar 19, 2026
20.51
20.51
20.12
20.12
19.50
900
Mar 18, 2026
20.14
20.14
20.14
20.14
19.52
300
Mar 17, 2026
20.11
20.32
20.11
20.32
19.69
500
Mar 16, 2026
20.34
20.35
20.11
20.18
19.56
1,500
Mar 13, 2026
20.17
20.17
20.17
20.17
19.55
200
Mar 12, 2026
20.59
20.59
20.31
20.31
19.68
1,000
Mar 11, 2026
20.60
20.60
20.22
20.22
19.60
1,600
Mar 10, 2026
20.74
20.74
20.40
20.40
19.77
900
Mar 9, 2026
20.42
20.42
20.15
20.28
19.66
3,100
Mar 6, 2026
20.10
20.39
20.10
20.16
19.54
3,900
Mar 5, 2026
20.29
20.29
20.29
20.29
19.67
500
Mar 4, 2026
20.42
20.73
20.41
20.60
19.97
3,500
Mar 3, 2026
20.25
20.25
20.20
20.20
19.58
1,000
Mar 2, 2026
20.10
20.20
20.10
20.20
19.58
400
Feb 27, 2026
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
20.08
20.42
20.08
20.20
19.58
2,200
Feb 26, 2026
20.73
20.73
20.43
20.43
19.50
900
Feb 25, 2026
20.70
20.72
20.44
20.44
19.51
1,400
Feb 24, 2026
20.54
20.54
20.54
20.54
19.60
-
Feb 23, 2026
20.54
20.54
20.54
20.54
19.60
300
Feb 20, 2026
20.74
20.74
20.68
20.70
19.76
3,000
Feb 19, 2026
20.56
20.56
20.56
20.56
19.62
300
Feb 18, 2026
20.52
20.74
20.52
20.52
19.58
2,900
Feb 17, 2026
20.52
20.74
20.44
20.44
19.51
3,100
Feb 13, 2026
20.22
20.22
20.22
20.22
19.30
200
Feb 12, 2026
20.62
20.62
20.50
20.51
19.57
1,000
Feb 11, 2026
20.68
20.68
20.19
20.19
19.27
800
Feb 10, 2026
20.37
20.46
19.44
20.18
19.26
5,600
Feb 9, 2026
20.30
20.46
20.18
20.26
19.34
3,400
Feb 6, 2026
20.52
20.52
20.52
20.52
19.58
-
Feb 5, 2026
20.30
20.52
20.29
20.52
19.58
4,000
Feb 4, 2026
20.33
20.33
20.33
20.33
19.40
-
Feb 3, 2026
20.25
20.33
20.21
20.33
19.40
2,700
Feb 2, 2026
20.18
20.74
20.18
20.31
19.38
1,600
Jan 30, 2026
20.68
20.68
20.30
20.30
19.37
700
Jan 29, 2026
20.60
20.60
20.34
20.34
19.41
5,500
Jan 28, 2026
20.68
20.68
20.68
20.68
19.74
-
Jan 27, 2026
20.56
20.74
20.56
20.68
19.74
4,900
Jan 26, 2026
20.67
20.67
20.53
20.55
19.61
2,000
Jan 23, 2026
20.84
20.84
20.67
20.67
19.73
1,100
Jan 22, 2026
20.83
20.84
20.60
20.60
19.66
1,700
Jan 21, 2026
20.50
20.84
20.50
20.56
19.62
2,900
Jan 20, 2026
20.55
20.70
20.50
20.50
19.56
3,100
Jan 16, 2026
20.60
20.60
20.39
20.46
19.53
1,200
Jan 15, 2026
20.57
20.57
20.36
20.36
19.43
600
Jan 14, 2026
20.67
20.70
20.65
20.67
19.73
1,100
Jan 13, 2026
20.70
20.75
20.60
20.60
19.66
1,900
Jan 12, 2026
20.83
20.83
20.76
20.77
19.82
600
Jan 9, 2026
20.84
20.90
20.80
20.84
19.89
4,300
Jan 8, 2026
20.70
20.90
20.37
20.84
19.89
14,800
Jan 7, 2026
20.02
20.02
20.02
20.02
19.11
-
Jan 6, 2026
20.45
20.48
20.02
20.02
19.11
2,300
Jan 5, 2026
19.65
20.50
19.65
20.25
19.33
5,400
Jan 2, 2026
19.90
19.90
19.57
19.80
18.90
1,400
Dec 31, 2025
19.37
19.37
19.37
19.37
18.49
-
Dec 30, 2025
19.97
19.97
19.35
19.37
18.49
4,900
Dec 29, 2025
20.08
20.08
19.85
19.85
18.95
5,000
Dec 26, 2025
20.20
20.20
19.93
19.93
19.02
1,300
Dec 24, 2025
19.87
19.87
19.87
19.87
18.96
500
Dec 23, 2025
20.00
20.00
19.87
19.87
18.96
1,500
Dec 22, 2025
20.10
20.19
19.85
19.87
18.96
8,700
Dec 19, 2025
19.67
19.90
19.67
19.85
18.94
1,500
Dec 18, 2025
19.96
20.00
19.90
19.91
19.00
7,500
Dec 17, 2025
19.79
19.99
19.79
19.99
19.08
3,100
Dec 16, 2025
19.70
19.85
19.65
19.65
18.75
1,200
Dec 15, 2025
19.92
20.08
19.65
19.68
18.78
4,900
Dec 12, 2025
19.68
19.91
19.57
19.70
18.80
5,400
Dec 11, 2025
19.58
19.80
19.42
19.42
18.53
4,200
Dec 10, 2025
19.44
19.53
19.33
19.33
18.45
1,300
Dec 9, 2025
19.40
19.40
19.40
19.40
18.51
200
Dec 8, 2025
19.96
19.96
19.71
19.71
18.81
3,200
Dec 5, 2025
19.02
19.85
19.02
19.85
18.94
6,400
Dec 4, 2025
19.19
19.19
19.19
19.19
18.31
-
Dec 3, 2025
19.68
19.68
19.19
19.19
18.31
400
Dec 2, 2025
19.35
19.76
19.15
19.15
18.28
3,100
Dec 1, 2025
19.39
19.39
19.02
19.03
18.16
4,000
Nov 28, 2025
0.313
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
18.83
19.20
18.83
19.20
18.32
500
Nov 26, 2025
19.20
19.20
19.20
19.20
18.03
500
Nov 25, 2025
19.02
19.50
18.63
18.63
17.49
1,200
Nov 24, 2025
19.18
19.59
18.61
19.59
18.39
2,400
Nov 21, 2025
19.18
19.18
18.90
18.90
17.74
700
Nov 20, 2025
19.56
19.56
18.71
18.71
17.57
1,100
Nov 19, 2025
19.63
20.28
19.62
19.71
18.50
1,500
Nov 18, 2025
19.75
19.75
19.50
19.62
18.42
4,900
Nov 17, 2025
20.14
20.22
19.86
19.86
18.64
6,500
Nov 14, 2025
20.24
20.25
20.13
20.14
18.91
2,500
Nov 13, 2025
20.14
20.27
20.14
20.27
19.03
1,700
Nov 12, 2025
20.38
20.43
20.13
20.13
18.90
5,500
Nov 11, 2025
20.23
20.25
20.13
20.25
19.01
2,600
Nov 10, 2025
20.25
20.40
20.10
20.40
19.15
3,800
Nov 7, 2025
20.25
20.25
20.25
20.25
19.01
700
Nov 6, 2025
20.15
20.25
20.15
20.25
19.01
300
Nov 5, 2025
20.10
20.26
20.10
20.14
18.91
4,600
Nov 4, 2025
20.20
20.25
20.10
20.20
18.96
1,100
Nov 3, 2025
20.05
20.22
20.05
20.14
18.91
1,100
Oct 31, 2025
20.20
20.20
20.20
20.20
18.96
-
