5 DAY PERFORMANCE
-8.25%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-9.78%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+2.76%
Enterprise Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $58.16 | $59.26 (1.89%) | $59.57 | $57.98 | 106.67 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 | $2.14 B |
| 04/14/2026 | $57.71 | $58.30 (1.02%) | $58.56 | $57.02 | 207.73 K | $2.16 B |
| 04/13/2026 | $57.80 | $58.02 (0.38%) | $58.78 | $57.26 | 166.75 K | $2.15 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 | $2.01 B |
| 03/25/2026 | $54.67 | $54.32 (-0.64%) | $54.88 | $53.97 | 356.40 K | $2.01 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 |
| 03/20/2026 | $53.15 | $52.95 (-0.38%) | $53.19 | $52.45 | 1.03 M | $1.96 B |
| 03/19/2026 | $52.24 | $53.13 (1.7%) | $53.32 | $51.79 | 268.70 K | $1.96 B |
| 03/18/2026 | $52.59 | $52.51 (-0.15%) | $52.89 | $52.35 | 376.04 K | $1.94 B |
| 03/17/2026 | $53.49 | $52.90 (-1.1%) | $53.61 | $52.58 | 316.80 K | $1.96 B |
| 03/16/2026 | $53.92 | $53.09 (-1.54%) | $53.92 | $52.99 | 290.30 K | $1.96 B |
| 03/13/2026 | $54.01 | $53.33 (-1.26%) | $54.75 | $52.85 | 117.50 K | $1.97 B |
| 03/12/2026 | $52.59 | $53.90 (2.49%) | $53.98 | $52.56 | 143.30 K | $1.99 B |
| 03/11/2026 | $53.67 | $53.78 (0.2%) | $54.25 | $53.15 | 136.70 K | $1.99 B |
| 03/10/2026 | $53.76 | $54.20 (0.82%) | $55.54 | $53.25 | 231.20 K | $2.00 B |
| 03/09/2026 | $53.49 | $54.03 (1.01%) | $58.77 | $52.30 | 262.90 K | $2.00 B |
| 03/06/2026 | $54.53 | $54.57 (0.07%) | $55.64 | $53.47 | 240.10 K | $2.02 B |
| 03/05/2026 | $56.07 | $56.06 (-0.02%) | $57.53 | $55.59 | 188.15 K | $2.07 B |
| 03/04/2026 | $57.03 | $56.74 (-0.51%) | $57.10 | $56.34 | 261.20 K | $2.10 B |
| 03/03/2026 | $56.20 | $56.83 (1.12%) | $57.39 | $55.61 | 165.40 K | $2.10 B |
| 03/02/2026 | $56.24 | $57.59 (2.4%) | $58.45 | $56.24 | 196.20 K | $2.13 B |
| 02/27/2026 | $57.92 | $57.10 (-1.42%) | $59.16 | $56.49 | 259.00 K | $2.11 B |
| 02/26/2026 | $59.30 | $59.00 (-0.51%) | $60.48 | $58.34 | 179.34 K | $2.18 B |
| 02/25/2026 | $57.93 | $58.95 (1.76%) | $58.95 | $57.55 | 122.71 K | $2.18 B |
| 02/24/2026 | $57.83 | $57.57 (-0.45%) | $59.25 | $56.95 | 167.80 K | $2.13 B |
| 02/23/2026 | $61.40 | $57.80 (-5.86%) | $61.40 | $57.40 | 240.32 K | $2.14 B |
| 02/20/2026 | $60.60 | $61.44 (1.39%) | $61.50 | $60.02 | 262.70 K | $2.27 B |
| 02/19/2026 | $60.62 | $60.59 (-0.05%) | $61.40 | $58.57 | 395.32 K | $2.24 B |
| 02/18/2026 | $61.10 | $61.07 (-0.05%) | $62.17 | $60.84 | 420.40 K | $2.26 B |
| 02/17/2026 | $60.92 | $61.26 (0.56%) | $61.54 | $60.33 | 190.20 K | $2.26 B |
| 02/13/2026 | $60.15 | $60.79 (1.06%) | $60.97 | $59.55 | 180.20 K | $2.25 B |
| 02/12/2026 | $59.80 | $60.28 (0.8%) | $60.31 | $59.05 | 204.72 K | $2.23 B |
| 02/11/2026 | $59.71 | $59.26 (-0.75%) | $60.19 | $58.93 | 178.65 K | $2.19 B |
| 02/10/2026 | $59.86 | $59.22 (-1.07%) | $60.50 | $58.73 | 139.90 K | $2.19 B |
| 02/09/2026 | $59.76 | $59.94 (0.3%) | $60.37 | $59.76 | 169.40 K | $2.22 B |
| 02/06/2026 | $59.62 | $59.89 (0.45%) | $60.36 | $59.38 | 159.80 K | $2.21 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.
