5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
-5.99%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
-5.47%
1 YEAR PERFORMANCE
+7.12%
Enterprise Financial Services Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.79 | $18.92 (0.69%) | $18.92 | $18.79 | 3,866 | $2.03 B |
| 03/11/2025 | $18.90 | $18.87 (-0.16%) | $18.90 | $18.77 | 1,200 | $2.02 B |
| 03/10/2025 | $18.86 | $18.60 (-1.38%) | $18.86 | $18.60 | 6,317 | $2.02 B |
| 03/07/2025 | $19.10 | $18.86 (-1.26%) | $19.33 | $18.86 | 10,005 | $2.10 B |
| 03/06/2025 | $19.42 | $19.10 (-1.65%) | $19.42 | $19.10 | 1,316 | $2.11 B |
| 03/05/2025 | $19.42 | $19.21 (-1.08%) | $19.42 | $19.21 | 1,200 | $2.11 B |
| 03/04/2025 | $19.44 | $19.31 (-0.67%) | $19.44 | $19.31 | 1,100 | $2.12 B |
| 03/03/2025 | $19.45 | $19.42 (-0.15%) | $19.45 | $19.06 | 5,900 | $2.20 B |
| 02/28/2025 | $19.42 | $19.50 (0.41%) | $19.50 | $19.42 | 1,521 | $2.19 B |
| 02/27/2025 | $19.58 | $19.68 (0.51%) | $19.69 | $19.58 | 1,200 | $2.19 B |
| 02/26/2025 | $19.52 | $19.48 (-0.2%) | $19.52 | $19.48 | 2,400 | $2.16 B |
| 02/25/2025 | $19.59 | $19.67 (0.41%) | $19.68 | $19.45 | 2,547 | $2.18 B |
| 02/24/2025 | $19.63 | $19.57 (-0.31%) | $19.63 | $19.43 | 11,000 | $2.17 B |
| 02/21/2025 | $19.70 | $19.67 (-0.15%) | $19.77 | $19.63 | 7,300 | $2.21 B |
| 02/20/2025 | $19.86 | $19.69 (-0.86%) | $19.86 | $19.69 | 4,148 | $2.26 B |
| 02/19/2025 | $19.83 | $19.83 (0%) | $19.83 | $19.83 | 806 | $2.27 B |
| 02/18/2025 | $20.03 | $20.04 (0.05%) | $20.04 | $19.69 | 2,100 | $2.29 B |
| 02/14/2025 | $19.85 | $20.41 (2.82%) | $20.41 | $19.85 | 1,300 | $2.27 B |
| 02/13/2025 | $19.85 | $19.85 (0%) | $19.85 | $19.85 | 1,300 | $2.30 B |
| 02/12/2025 | $19.69 | $19.69 (0%) | $19.69 | $19.69 | 800 | $2.28 B |
| 02/11/2025 | $19.97 | $19.78 (-0.95%) | $19.97 | $19.78 | 4,125 | $2.31 B |
| 02/10/2025 | $19.85 | $19.88 (0.15%) | $19.88 | $19.85 | 643 | $2.24 B |
| 02/07/2025 | $20.03 | $20.03 (0%) | $20.03 | $20.00 | 1,100 | $2.26 B |
| 02/06/2025 | $20.04 | $19.88 (-0.8%) | $20.04 | $19.88 | 900 | $2.31 B |
| 02/05/2025 | $20.10 | $19.98 (-0.6%) | $20.18 | $19.98 | 3,400 | $2.29 B |
| 02/04/2025 | $19.69 | $19.69 (0%) | $19.69 | $19.69 | 0 | $2.26 B |
| 02/03/2025 | $19.95 | $19.69 (-1.3%) | $19.95 | $19.69 | 826 | $2.20 B |
| 01/31/2025 | $19.86 | $19.66 (-1.01%) | $20.00 | $19.64 | 7,700 | $2.23 B |
| 01/30/2025 | $20.21 | $19.95 (-1.29%) | $20.28 | $19.95 | 2,400 | $2.24 B |
| 01/29/2025 | $19.93 | $20.16 (1.15%) | $20.16 | $19.93 | 2,114 | $2.24 B |
| 01/28/2025 | $19.82 | $19.98 (0.81%) | $20.13 | $19.82 | 1,910 | $2.24 B |
| 01/27/2025 | $19.75 | $19.97 (1.11%) | $19.97 | $19.75 | 3,500 | $2.15 B |
| 01/24/2025 | $19.61 | $19.75 (0.71%) | $19.75 | $19.52 | 2,215 | $2.11 B |
| 01/23/2025 | $19.50 | $19.63 (0.67%) | $19.80 | $19.43 | 1,100 | $2.10 B |
| 01/22/2025 | $19.43 | $19.50 (0.36%) | $20.07 | $19.42 | 4,700 | $2.11 B |
| 01/21/2025 | $19.05 | $19.43 (1.99%) | $19.43 | $18.82 | 3,129 | $2.15 B |
| 01/17/2025 | $19.05 | $19.30 (1.31%) | $19.30 | $19.05 | 2,200 | $2.16 B |
| 01/16/2025 | $18.98 | $19.01 (0.16%) | $19.01 | $18.98 | 1,300 | $2.12 B |
| 01/15/2025 | $19.02 | $18.99 (-0.16%) | $19.30 | $18.99 | 1,725 | $2.16 B |
| 01/14/2025 | $18.99 | $18.90 (-0.47%) | $18.99 | $18.75 | 3,000 | $2.11 B |
| 01/13/2025 | $18.94 | $18.83 (-0.58%) | $18.94 | $18.71 | 2,600 | $2.04 B |
| 01/10/2025 | $18.76 | $18.94 (0.96%) | $18.94 | $18.20 | 2,200 | $2.02 B |
| 01/08/2025 | $18.76 | $18.92 (0.85%) | $18.98 | $18.45 | 6,000 | $2.08 B |
| 01/07/2025 | $18.62 | $18.76 (0.75%) | $18.77 | $18.62 | 5,600 | $2.06 B |
| 01/06/2025 | $19.21 | $18.66 (-2.86%) | $19.21 | $18.66 | 7,800 | $2.08 B |
| 01/03/2025 | $19.21 | $19.15 (-0.31%) | $19.30 | $19.14 | 2,200 | $2.09 B |
| 01/02/2025 | $19.60 | $19.34 (-1.33%) | $19.60 | $19.18 | 5,400 | $2.07 B |
| 12/31/2024 | $19.55 | $19.74 (0.97%) | $19.74 | $19.37 | 2,700 | $2.11 B |
| 12/30/2024 | $19.55 | $19.55 (0%) | $19.66 | $19.55 | 2,818 | $2.11 B |
| 12/27/2024 | $19.53 | $19.59 (0.31%) | $19.98 | $19.32 | 8,300 | $2.10 B |
| 12/26/2024 | $19.60 | $19.68 (0.41%) | $19.83 | $19.60 | 2,100 | $2.14 B |
| 12/24/2024 | $19.98 | $19.98 (0%) | $19.98 | $19.98 | 207 | $2.12 B |
| 12/23/2024 | $19.92 | $19.99 (0.35%) | $20.20 | $19.92 | 4,400 | $2.11 B |
| 12/20/2024 | $19.75 | $20.01 (1.32%) | $20.02 | $19.75 | 1,448 | $2.11 B |
| 12/19/2024 | $19.92 | $20.10 (0.9%) | $20.10 | $19.89 | 1,438 | $2.08 B |
| 12/18/2024 | $20.25 | $19.93 (-1.58%) | $20.36 | $19.91 | 5,700 | $2.08 B |
| 12/17/2024 | $20.33 | $20.48 (0.74%) | $20.48 | $20.22 | 1,743 | $2.18 B |
| 12/16/2024 | $20.53 | $20.33 (-0.97%) | $20.53 | $20.32 | 1,520 | $2.23 B |
| 12/13/2024 | $20.34 | $20.46 (0.59%) | $20.46 | $20.34 | 1,400 | $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.
