5 DAY PERFORMANCE
-18.52%
1 MONTH PERFORMANCE
-16.93%
3 MONTH PERFORMANCE
-9.28%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-0.53%
Enterprise Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $67.28 | $66.38 (-1.34%) | $67.41 | $66.28 | 284.96 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 |
| 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 |
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.
