5 DAY PERFORMANCE
-12.59%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
-19.21%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+0.43%
Enterprise Financial Services Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $64.14 | $63.87 (-0.41%) | $64.65 | $63.45 | 306.72 K | $2.30 B |
| 11/03/2026 | $63.21 | $62.91 (-0.47%) | $63.45 | $62.51 | 268.41 K | $2.27 B |
| 11/02/2026 | $62.46 | $63.13 (1.07%) | $63.86 | $62.33 | 264.10 K | $2.28 B |
| 10/30/2026 | $62.87 | $61.81 (-1.69%) | $62.93 | $61.52 | 217.20 K | $2.23 B |
| 10/29/2026 | $62.63 | $62.48 (-0.24%) | $63.48 | $62.35 | 259.50 K | $2.25 B |
| 10/28/2026 | $62.51 | $62.43 (-0.13%) | $62.51 | $61.50 | 239.45 K | $2.25 B |
| 10/27/2026 | $62.62 | $62.43 (-0.3%) | $62.62 | $61.95 | 232.73 K | $2.25 B |
| 10/26/2026 | $61.89 | $62.28 (0.63%) | $62.76 | $61.57 | 344.20 K | $2.25 B |
| 10/23/2026 | $61.01 | $61.35 (0.56%) | $62.08 | $61.01 | 389.38 K | $2.21 B |
| 10/22/2026 | $58.40 | $61.01 (4.47%) | $61.14 | $58.40 | 317.51 K | $2.20 B |
| 10/21/2026 | $60.70 | $60.25 (-0.74%) | $60.70 | $59.75 | 184.32 K | $2.17 B |
| 10/20/2026 | $59.69 | $60.55 (1.44%) | $61.00 | $59.69 | 137.23 K | $2.18 B |
| 10/19/2026 | $59.82 | $59.40 (-0.7%) | $59.85 | $59.24 | 121.34 K | $2.14 B |
| 10/16/2026 | $59.12 | $59.84 (1.22%) | $60.62 | $59.12 | 181.52 K | $2.18 B |
| 10/15/2026 | $59.03 | $59.27 (0.41%) | $59.71 | $58.66 | 193.90 K | $2.16 B |
| 10/14/2026 | $58.28 | $58.64 (0.62%) | $59.00 | $58.04 | 283.10 K | $2.14 B |
| 10/13/2026 | $59.86 | $59.14 (-1.2%) | $60.15 | $58.59 | 224.70 K | $2.15 B |
| 10/12/2026 | $58.59 | $59.49 (1.54%) | $59.74 | $58.59 | 190.90 K | $2.17 B |
| 10/09/2026 | $59.10 | $58.59 (-0.86%) | $59.10 | $58.50 | 118.50 K | $2.13 B |
| 10/08/2026 | $58.59 | $59.33 (1.26%) | $59.64 | $58.30 | 162.41 K | $2.16 B |
| 10/07/2026 | $59.00 | $58.74 (-0.44%) | $59.08 | $58.45 | 209.22 K | $2.14 B |
| 10/06/2026 | $60.08 | $59.61 (-0.78%) | $60.47 | $59.56 | 166.00 K | $2.17 B |
| 10/05/2026 | $60.13 | $59.82 (-0.52%) | $60.13 | $59.52 | 219.60 K | $2.18 B |
| 10/02/2026 | $60.01 | $60.08 (0.12%) | $60.88 | $59.73 | 159.75 K | $2.19 B |
| 10/01/2026 | $58.63 | $59.50 (1.48%) | $59.52 | $57.68 | 218.10 K | $2.17 B |
| 09/30/2026 | $59.30 | $58.95 (-0.59%) | $59.97 | $58.61 | 259.90 K | $2.15 B |
| 09/29/2026 | $60.18 | $59.32 (-1.43%) | $60.44 | $59.06 | 216.30 K | $2.16 B |
| 09/28/2026 | $60.79 | $60.15 (-1.05%) | $60.91 | $60.10 | 238.04 K | $2.19 B |
| 09/25/2026 | $61.02 | $60.93 (-0.15%) | $61.41 | $60.63 | 304.91 K | $2.22 B |
| 09/24/2026 | $60.22 | $60.69 (0.78%) | $60.76 | $59.93 | 307.52 K | $2.21 B |
| 09/23/2026 | $60.33 | $59.85 (-0.8%) | $60.48 | $59.80 | 227.30 K | $2.18 B |
| 09/22/2026 | $61.52 | $60.39 (-1.84%) | $61.65 | $60.36 | 439.11 K | $2.20 B |
| 09/21/2026 | $61.93 | $60.98 (-1.53%) | $61.99 | $60.94 | 249.80 K | $2.22 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 |
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.
