5 DAY PERFORMANCE
-12.93%
1 MONTH PERFORMANCE
-15.14%
3 MONTH PERFORMANCE
-13.01%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-10.41%
Enterprise Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $61.93 | $61.22 (-1.15%) | $61.93 | $61.01 | 100.33 K | $2.23 B |
| 09/18/2026 | $61.62 | $61.60 (-0.03%) | $61.95 | $60.87 | 1.40 M | $2.24 B |
| 09/17/2026 | $62.83 | $62.14 (-1.1%) | $62.83 | $61.80 | 299.10 K | $2.26 B |
| 09/16/2026 | $63.07 | $62.05 (-1.62%) | $63.30 | $61.04 | 384.90 K | $2.26 B |
| 09/15/2026 | $63.77 | $63.12 (-1.02%) | $64.20 | $62.90 | 394.23 K | $2.30 B |
| 09/14/2026 | $64.20 | $64.14 (-0.09%) | $64.53 | $63.52 | 229.00 K | $2.34 B |
| 09/11/2026 | $64.56 | $64.13 (-0.67%) | $64.60 | $63.50 | 214.70 K | $2.34 B |
| 09/10/2026 | $63.34 | $63.92 (0.92%) | $63.96 | $62.84 | 180.91 K | $2.33 B |
| 09/09/2026 | $63.46 | $63.46 (0%) | $63.94 | $62.82 | 197.62 K | $2.31 B |
| 09/08/2026 | $64.41 | $64.00 (-0.64%) | $64.46 | $63.49 | 174.25 K | $2.33 B |
| 09/04/2026 | $64.20 | $64.66 (0.72%) | $64.93 | $64.20 | 212.32 K | $2.36 B |
| 09/03/2026 | $64.11 | $64.44 (0.51%) | $64.59 | $64.02 | 175.80 K | $2.35 B |
| 09/02/2026 | $63.15 | $63.64 (0.78%) | $64.21 | $63.06 | 300.31 K | $2.32 B |
| 09/01/2026 | $62.99 | $62.80 (-0.3%) | $63.51 | $62.48 | 199.30 K | $2.29 B |
| 08/31/2026 | $63.50 | $63.23 (-0.43%) | $63.65 | $63.10 | 201.44 K | $2.30 B |
| 08/28/2026 | $63.50 | $63.59 (0.14%) | $63.88 | $63.34 | 216.60 K | $2.32 B |
| 08/27/2026 | $63.00 | $63.50 (0.79%) | $63.51 | $62.50 | 128.90 K | $2.31 B |
| 08/26/2026 | $63.55 | $63.35 (-0.31%) | $63.91 | $63.33 | 198.30 K | $2.31 B |
| 08/25/2026 | $63.64 | $63.38 (-0.41%) | $63.89 | $63.16 | 147.01 K | $2.31 B |
| 08/24/2026 | $63.82 | $63.52 (-0.47%) | $64.44 | $63.34 | 130.00 K | $2.31 B |
| 08/21/2026 | $64.24 | $63.67 (-0.89%) | $64.74 | $63.34 | 167.61 K | $2.32 B |
| 08/20/2026 | $63.40 | $64.01 (0.96%) | $64.11 | $63.16 | 169.10 K | $2.33 B |
| 08/19/2026 | $65.39 | $63.59 (-2.75%) | $65.48 | $63.49 | 223.22 K | $2.32 B |
| 08/18/2026 | $66.12 | $65.44 (-1.03%) | $66.12 | $65.16 | 161.30 K | $2.38 B |
| 08/17/2026 | $66.17 | $65.96 (-0.32%) | $66.62 | $65.79 | 178.50 K | $2.40 B |
| 08/14/2026 | $66.18 | $66.43 (0.38%) | $66.87 | $64.29 | 183.70 K | $2.42 B |
| 08/13/2026 | $66.95 | $66.45 (-0.75%) | $67.26 | $66.43 | 195.52 K | $2.42 B |
| 08/12/2026 | $66.35 | $66.56 (0.32%) | $66.73 | $65.88 | 194.80 K | $2.43 B |
| 08/11/2026 | $65.74 | $66.21 (0.71%) | $66.52 | $65.47 | 162.34 K | $2.41 B |
| 08/10/2026 | $65.48 | $65.68 (0.31%) | $66.18 | $64.69 | 228.60 K | $2.39 B |
| 08/07/2026 | $66.26 | $65.91 (-0.53%) | $66.33 | $65.56 | 150.82 K | $2.40 B |
| 08/06/2026 | $67.28 | $66.38 (-1.34%) | $67.41 | $66.28 | 285.00 K | $2.42 B |
| 08/05/2026 | $67.45 | $66.88 (-0.85%) | $67.63 | $66.73 | 256.30 K | $2.44 B |
| 08/04/2026 | $66.77 | $67.30 (0.79%) | $67.97 | $66.56 | 223.25 K | $2.45 B |
| 08/03/2026 | $66.85 | $66.80 (-0.07%) | $67.55 | $66.51 | 196.80 K | $2.43 B |
| 07/31/2026 | $66.03 | $66.31 (0.42%) | $66.55 | $65.72 | 199.74 K | $2.42 B |
| 07/30/2026 | $66.45 | $65.95 (-0.75%) | $66.75 | $65.88 | 161.70 K | $2.40 B |
| 07/29/2026 | $66.57 | $66.19 (-0.57%) | $66.86 | $65.94 | 238.39 K | $2.41 B |
| 07/28/2026 | $66.31 | $66.72 (0.62%) | $66.83 | $65.66 | 161.10 K | $2.43 B |
| 07/27/2026 | $66.12 | $65.66 (-0.7%) | $66.56 | $65.58 | 294.90 K | $2.39 B |
| 07/24/2026 | $65.14 | $65.99 (1.3%) | $66.08 | $64.95 | 228.12 K | $2.40 B |
| 07/23/2026 | $59.61 | $65.04 (9.11%) | $65.09 | $59.61 | 640.13 K | $2.37 B |
| 07/22/2026 | $66.42 | $65.68 (-1.11%) | $66.55 | $65.33 | 330.30 K | $2.39 B |
| 07/21/2026 | $66.55 | $66.76 (0.32%) | $66.88 | $65.89 | 195.70 K | $2.43 B |
| 07/20/2026 | $67.23 | $66.88 (-0.52%) | $67.50 | $66.22 | 211.14 K | $2.44 B |
| 07/17/2026 | $67.99 | $67.39 (-0.88%) | $68.44 | $66.94 | 321.11 K | $2.49 B |
| 07/16/2026 | $66.30 | $68.52 (3.35%) | $68.73 | $66.30 | 245.20 K | $2.53 B |
| 07/15/2026 | $65.61 | $66.30 (1.05%) | $66.55 | $65.17 | 214.80 K | $2.45 B |
| 07/14/2026 | $65.83 | $65.29 (-0.82%) | $66.20 | $64.75 | 134.00 K | $2.41 B |
| 07/13/2026 | $65.59 | $65.87 (0.43%) | $66.71 | $65.33 | 199.73 K | $2.43 B |
| 07/10/2026 | $65.07 | $65.34 (0.41%) | $65.52 | $64.97 | 174.12 K | $2.41 B |
| 07/09/2026 | $64.25 | $65.07 (1.28%) | $65.53 | $64.25 | 186.50 K | $2.40 B |
| 07/08/2026 | $64.59 | $64.25 (-0.53%) | $64.82 | $63.58 | 271.60 K | $2.37 B |
| 07/07/2026 | $65.78 | $65.04 (-1.12%) | $65.97 | $65.03 | 164.00 K | $2.40 B |
| 07/06/2026 | $65.46 | $65.68 (0.34%) | $66.49 | $65.09 | 126.52 K | $2.42 B |
| 07/02/2026 | $67.05 | $65.80 (-1.86%) | $67.16 | $65.26 | 174.31 K | $2.43 B |
| 07/01/2026 | $66.08 | $66.90 (1.24%) | $67.25 | $65.79 | 270.35 K | $2.47 B |
| 06/30/2026 | $66.03 | $65.88 (-0.23%) | $66.09 | $65.49 | 175.12 K | $2.43 B |
| 06/29/2026 | $66.43 | $66.11 (-0.48%) | $66.65 | $65.36 | 248.02 K | $2.44 B |
| 06/26/2026 | $65.87 | $66.86 (1.5%) | $67.53 | $65.75 | 1.18 M | $2.47 B |
| 06/25/2026 | $65.51 | $65.52 (0.02%) | $66.18 | $64.87 | 233.33 K | $2.42 B |
| 06/24/2026 | $64.67 | $65.53 (1.33%) | $65.81 | $64.55 | 276.30 K | $2.42 B |
| 06/23/2026 | $63.37 | $64.67 (2.05%) | $64.77 | $62.86 | 222.60 K | $2.39 B |
| 06/22/2026 | $62.41 | $63.27 (1.38%) | $63.39 | $62.41 | 272.19 K | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
