5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-11.18%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
-2.47%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-0.31%
Enterprise Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $62.41 | $63.27 (1.38%) | $63.39 | $62.41 | 247.26 K | $2.34 B |
| 06/18/2026 | $62.63 | $62.11 (-0.83%) | $63.12 | $61.84 | 862.90 K | $2.29 B |
| 06/17/2026 | $62.56 | $61.97 (-0.94%) | $63.51 | $61.16 | 314.10 K | $2.29 B |
| 06/16/2026 | $63.21 | $62.72 (-0.78%) | $63.95 | $62.42 | 196.30 K | $2.31 B |
| 06/15/2026 | $64.19 | $62.77 (-2.21%) | $64.56 | $62.53 | 211.20 K | $2.32 B |
| 06/12/2026 | $63.37 | $64.19 (1.29%) | $64.35 | $63.37 | 185.10 K | $2.37 B |
| 06/11/2026 | $63.41 | $63.27 (-0.22%) | $63.68 | $62.60 | 192.10 K | $2.34 B |
| 06/10/2026 | $62.98 | $63.05 (0.11%) | $63.61 | $62.65 | 225.04 K | $2.33 B |
| 06/09/2026 | $62.25 | $62.47 (0.35%) | $63.50 | $61.61 | 186.70 K | $2.31 B |
| 06/08/2026 | $61.48 | $61.82 (0.55%) | $62.16 | $61.36 | 183.20 K | $2.28 B |
| 06/05/2026 | $60.94 | $61.35 (0.67%) | $61.97 | $60.94 | 159.41 K | $2.26 B |
| 06/04/2026 | $59.62 | $61.04 (2.38%) | $61.18 | $59.62 | 173.32 K | $2.25 B |
| 06/03/2026 | $60.37 | $58.99 (-2.29%) | $60.60 | $58.90 | 210.20 K | $2.18 B |
| 06/02/2026 | $59.42 | $60.76 (2.26%) | $61.00 | $59.39 | 229.40 K | $2.24 B |
| 06/01/2026 | $60.17 | $59.68 (-0.81%) | $60.50 | $59.34 | 181.60 K | $2.20 B |
| 05/29/2026 | $60.25 | $60.61 (0.6%) | $60.84 | $59.90 | 203.60 K | $2.24 B |
| 05/28/2026 | $60.38 | $60.28 (-0.17%) | $60.55 | $59.63 | 254.40 K | $2.22 B |
| 05/27/2026 | $61.57 | $60.61 (-1.56%) | $61.89 | $60.01 | 167.84 K | $2.24 B |
| 05/26/2026 | $60.93 | $61.46 (0.87%) | $61.79 | $59.27 | 166.54 K | $2.27 B |
| 05/22/2026 | $60.79 | $60.83 (0.07%) | $61.35 | $59.86 | 208.90 K | $2.25 B |
| 05/21/2026 | $60.05 | $60.69 (1.07%) | $60.81 | $59.46 | 197.60 K | $2.24 B |
| 05/20/2026 | $59.50 | $60.43 (1.56%) | $60.74 | $59.16 | 243.63 K | $2.23 B |
| 05/19/2026 | $59.24 | $59.46 (0.37%) | $59.79 | $58.36 | 241.05 K | $2.19 B |
| 05/18/2026 | $58.37 | $59.50 (1.94%) | $59.60 | $56.70 | 182.50 K | $2.20 B |
| 05/15/2026 | $59.27 | $58.31 (-1.62%) | $59.27 | $58.06 | 218.10 K | $2.15 B |
| 05/14/2026 | $58.82 | $59.37 (0.94%) | $59.56 | $58.66 | 252.70 K | $2.19 B |
| 05/13/2026 | $58.70 | $58.48 (-0.37%) | $59.05 | $58.23 | 247.33 K | $2.16 B |
| 05/12/2026 | $59.17 | $59.07 (-0.17%) | $59.32 | $57.79 | 249.01 K | $2.18 B |
| 05/11/2026 | $59.90 | $59.09 (-1.35%) | $60.39 | $58.77 | 265.91 K | $2.18 B |
| 05/08/2026 | $59.48 | $59.83 (0.59%) | $60.05 | $59.48 | 207.21 K | $2.21 B |
| 05/07/2026 | $59.53 | $59.56 (0.05%) | $60.27 | $59.35 | 398.70 K | $2.20 B |
| 05/06/2026 | $59.77 | $59.48 (-0.49%) | $60.33 | $59.28 | 200.20 K | $2.20 B |
| 05/05/2026 | $58.26 | $59.26 (1.72%) | $59.57 | $57.98 | 152.74 K | $2.19 B |
| 05/04/2026 | $58.30 | $58.12 (-0.31%) | $58.91 | $57.69 | 236.22 K | $2.15 B |
| 05/01/2026 | $57.86 | $58.89 (1.78%) | $59.03 | $57.04 | 200.60 K | $2.17 B |
| 04/30/2026 | $57.26 | $57.82 (0.98%) | $58.28 | $57.18 | 334.70 K | $2.13 B |
| 04/29/2026 | $58.92 | $57.55 (-2.33%) | $59.35 | $57.31 | 375.02 K | $2.12 B |
| 04/28/2026 | $60.30 | $59.38 (-1.53%) | $60.90 | $59.30 | 475.10 K | $2.19 B |
| 04/27/2026 | $58.60 | $59.79 (2.03%) | $60.09 | $58.60 | 393.50 K | $2.21 B |
| 04/24/2026 | $57.41 | $58.83 (2.47%) | $59.50 | $57.07 | 396.34 K | $2.17 B |
| 04/23/2026 | $58.67 | $57.68 (-1.69%) | $59.52 | $56.93 | 432.31 K | $2.13 B |
| 04/22/2026 | $57.73 | $57.56 (-0.29%) | $57.97 | $56.99 | 168.64 K | $2.12 B |
| 04/21/2026 | $58.35 | $57.53 (-1.41%) | $58.76 | $57.30 | 224.20 K | $2.12 B |
| 04/20/2026 | $58.59 | $58.49 (-0.17%) | $59.11 | $58.16 | 162.54 K | $2.16 B |
| 04/17/2026 | $58.20 | $58.67 (0.81%) | $59.68 | $57.54 | 252.22 K | $2.17 B |
| 04/16/2026 | $57.54 | $57.33 (-0.36%) | $57.77 | $57.13 | 156.71 K | $2.12 B |
| 04/15/2026 | $58.21 | $57.83 (-0.65%) | $58.28 | $57.48 | 133.20 K | $2.13 B |
| 04/14/2026 | $57.71 | $58.30 (1.02%) | $58.56 | $57.02 | 207.73 K | $2.15 B |
| 04/13/2026 | $57.80 | $58.02 (0.38%) | $58.78 | $57.26 | 166.75 K | $2.14 B |
| 04/10/2026 | $58.80 | $57.87 (-1.58%) | $58.80 | $56.78 | 204.20 K | $2.14 B |
| 04/09/2026 | $57.69 | $59.02 (2.31%) | $59.39 | $55.84 | 270.01 K | $2.18 B |
| 04/08/2026 | $57.78 | $58.12 (0.59%) | $58.16 | $57.48 | 444.43 K | $2.15 B |
| 04/07/2026 | $55.19 | $56.24 (1.9%) | $56.41 | $55.19 | 352.60 K | $2.08 B |
| 04/06/2026 | $54.69 | $55.58 (1.63%) | $55.70 | $54.61 | 216.00 K | $2.05 B |
| 04/02/2026 | $53.87 | $54.72 (1.58%) | $54.83 | $53.74 | 269.31 K | $2.02 B |
| 04/01/2026 | $54.19 | $54.68 (0.9%) | $55.34 | $54.19 | 214.10 K | $2.02 B |
| 03/31/2026 | $54.21 | $54.11 (-0.18%) | $54.63 | $53.03 | 310.53 K | $2.00 B |
| 03/30/2026 | $53.85 | $53.90 (0.09%) | $54.20 | $53.09 | 394.60 K | $1.99 B |
| 03/27/2026 | $54.01 | $53.31 (-1.3%) | $54.12 | $53.13 | 380.31 K | $1.97 B |
| 03/26/2026 | $53.89 | $54.31 (0.78%) | $54.44 | $53.63 | 411.22 K | $2.00 B |
| 03/25/2026 | $54.67 | $54.32 (-0.64%) | $54.88 | $53.97 | 356.40 K | $2.00 B |
| 03/24/2026 | $53.80 | $54.18 (0.71%) | $54.96 | $53.80 | 299.01 K | $2.00 B |
| 03/23/2026 | $54.37 | $54.39 (0.04%) | $55.16 | $53.64 | 354.65 K | $2.01 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.
