5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+8.15%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
+42.28%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.69 | $54.77 (0.15%) | $55.36 | $54.00 | 240,468 | $2.03 B |
| 03/11/2025 | $54.62 | $54.30 (-0.59%) | $55.17 | $54.01 | 232,814 | $2.02 B |
| 03/10/2025 | $55.64 | $54.53 (-1.99%) | $56.03 | $54.36 | 174,400 | $2.02 B |
| 03/07/2025 | $56.82 | $56.58 (-0.42%) | $56.88 | $55.50 | 139,500 | $2.10 B |
| 03/06/2025 | $56.36 | $56.75 (0.69%) | $56.82 | $55.71 | 146,631 | $2.11 B |
| 03/05/2025 | $57.17 | $56.76 (-0.72%) | $57.54 | $56.16 | 192,600 | $2.11 B |
| 03/04/2025 | $58.63 | $57.17 (-2.49%) | $58.63 | $56.81 | 153,800 | $2.12 B |
| 03/03/2025 | $59.05 | $59.17 (0.2%) | $60.04 | $58.61 | 145,011 | $2.20 B |
| 02/28/2025 | $58.86 | $59.08 (0.37%) | $59.51 | $58.08 | 190,500 | $2.19 B |
| 02/27/2025 | $57.77 | $58.56 (1.37%) | $59.04 | $56.32 | 281,900 | $2.19 B |
| 02/26/2025 | $58.63 | $57.97 (-1.13%) | $58.95 | $57.35 | 184,111 | $2.16 B |
| 02/25/2025 | $57.65 | $58.51 (1.49%) | $58.82 | $56.05 | 146,600 | $2.18 B |
| 02/24/2025 | $59.62 | $58.12 (-2.52%) | $59.62 | $58.09 | 201,300 | $2.17 B |
| 02/21/2025 | $61.21 | $59.25 (-3.2%) | $61.21 | $59.07 | 174,822 | $2.21 B |
| 02/20/2025 | $59.84 | $60.61 (1.29%) | $61.29 | $59.37 | 259,400 | $2.26 B |
| 02/19/2025 | $60.79 | $60.84 (0.08%) | $60.96 | $59.91 | 192,200 | $2.27 B |
| 02/18/2025 | $60.87 | $61.28 (0.67%) | $61.74 | $60.64 | 175,032 | $2.29 B |
| 02/14/2025 | $61.29 | $60.87 (-0.69%) | $62.11 | $60.68 | 132,510 | $2.27 B |
| 02/13/2025 | $59.26 | $61.51 (3.8%) | $61.56 | $59.26 | 120,100 | $2.30 B |
| 02/12/2025 | $60.72 | $61.19 (0.77%) | $61.58 | $60.53 | 201,900 | $2.28 B |
| 02/11/2025 | $59.70 | $61.79 (3.5%) | $61.94 | $59.65 | 216,400 | $2.31 B |
| 02/10/2025 | $61.92 | $59.95 (-3.18%) | $62.60 | $59.82 | 150,921 | $2.24 B |
| 02/07/2025 | $61.95 | $60.42 (-2.47%) | $62.29 | $59.99 | 197,803 | $2.26 B |
| 02/06/2025 | $61.68 | $61.95 (0.44%) | $62.15 | $61.01 | 131,900 | $2.31 B |
| 02/05/2025 | $59.63 | $61.38 (2.93%) | $61.38 | $59.43 | 167,541 | $2.29 B |
| 02/04/2025 | $58.54 | $60.64 (3.59%) | $60.65 | $58.07 | 194,831 | $2.26 B |
| 02/03/2025 | $58.47 | $58.87 (0.68%) | $59.55 | $57.80 | 147,735 | $2.20 B |
| 01/31/2025 | $59.64 | $59.84 (0.34%) | $60.71 | $59.23 | 141,500 | $2.23 B |
| 01/30/2025 | $60.39 | $60.12 (-0.45%) | $60.71 | $59.49 | 161,500 | $2.24 B |
| 01/29/2025 | $60.31 | $59.94 (-0.61%) | $61.40 | $59.39 | 176,716 | $2.24 B |
| 01/28/2025 | $59.66 | $60.04 (0.64%) | $60.50 | $56.79 | 240,643 | $2.24 B |
| 01/27/2025 | $57.34 | $57.56 (0.38%) | $58.02 | $56.41 | 154,700 | $2.15 B |
| 01/24/2025 | $56.45 | $56.43 (-0.04%) | $56.86 | $56.02 | 99,500 | $2.11 B |
| 01/23/2025 | $56.31 | $56.31 (0%) | $56.95 | $55.94 | 145,611 | $2.10 B |
| 01/22/2025 | $57.28 | $56.53 (-1.31%) | $57.28 | $56.29 | 164,606 | $2.11 B |
| 01/21/2025 | $57.90 | $57.58 (-0.55%) | $58.55 | $56.27 | 148,114 | $2.15 B |
| 01/17/2025 | $57.16 | $57.76 (1.05%) | $57.83 | $56.72 | 149,100 | $2.16 B |
| 01/16/2025 | $57.44 | $56.79 (-1.13%) | $57.55 | $55.80 | 123,500 | $2.12 B |
| 01/15/2025 | $58.34 | $57.77 (-0.98%) | $58.62 | $57.06 | 112,538 | $2.16 B |
| 01/14/2025 | $55.12 | $56.57 (2.63%) | $56.59 | $54.95 | 111,410 | $2.11 B |
| 01/13/2025 | $53.49 | $54.60 (2.08%) | $54.61 | $53.49 | 154,000 | $2.04 B |
| 01/10/2025 | $54.68 | $54.08 (-1.1%) | $54.88 | $53.35 | 176,512 | $2.02 B |
| 01/08/2025 | $54.62 | $55.65 (1.89%) | $55.89 | $53.89 | 165,041 | $2.08 B |
| 01/07/2025 | $55.70 | $55.12 (-1.04%) | $55.98 | $54.59 | 146,738 | $2.06 B |
| 01/06/2025 | $55.87 | $55.63 (-0.43%) | $56.54 | $55.26 | 158,214 | $2.08 B |
| 01/03/2025 | $55.63 | $55.89 (0.47%) | $56.03 | $54.74 | 165,100 | $2.09 B |
| 01/02/2025 | $56.72 | $55.46 (-2.22%) | $57.06 | $55.27 | 148,420 | $2.07 B |
| 12/31/2024 | $56.78 | $56.40 (-0.67%) | $57.27 | $56.17 | 109,809 | $2.11 B |
| 12/30/2024 | $56.05 | $56.38 (0.59%) | $56.68 | $55.75 | 95,500 | $2.11 B |
| 12/27/2024 | $56.73 | $56.31 (-0.74%) | $57.19 | $55.67 | 81,900 | $2.10 B |
| 12/26/2024 | $56.31 | $57.20 (1.58%) | $57.24 | $56.21 | 70,409 | $2.14 B |
| 12/24/2024 | $56.45 | $56.80 (0.62%) | $56.84 | $56.19 | 75,100 | $2.12 B |
| 12/23/2024 | $56.31 | $56.50 (0.34%) | $56.81 | $55.99 | 99,544 | $2.11 B |
| 12/20/2024 | $55.22 | $56.59 (2.48%) | $57.30 | $55.22 | 532,000 | $2.11 B |
| 12/19/2024 | $56.40 | $55.82 (-1.03%) | $57.49 | $55.29 | 215,118 | $2.08 B |
| 12/18/2024 | $58.90 | $55.59 (-5.62%) | $59.12 | $55.01 | 216,800 | $2.08 B |
| 12/17/2024 | $59.58 | $58.37 (-2.03%) | $59.97 | $58.14 | 132,600 | $2.18 B |
| 12/16/2024 | $58.94 | $59.69 (1.27%) | $59.88 | $58.60 | 110,800 | $2.23 B |
| 12/13/2024 | $59.37 | $59.21 (-0.27%) | $59.52 | $58.90 | 194,800 | $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.
