Yahoo

Mail

Singapore markets closed

Straits Times Index
3,338.57
+5.77(+0.17%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.24(-0.12%)
Nasdaq
17,732.60
-126.10(-0.71%)
Bitcoin USD
62,868.75
+1,338.16(+2.17%)
CMC Crypto 200
1,303.79
+1.71(+0.13%)

Enterprise Financial Services Corp (EFSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.91

+1.90

(+4.87%)

At close: 04:00PM EDT

40.91

0.00

(0.00%)

After hours:

04:09PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	39.43	40.97	39.43	40.91	40.91	702,400
27 Jun 2024	38.77	39.11	38.55	39.01	39.01	131,900
26 Jun 2024	38.06	38.80	37.90	38.60	38.60	123,600
25 Jun 2024	38.55	38.70	38.25	38.40	38.40	111,100
24 Jun 2024	38.57	39.29	38.55	38.73	38.73	89,700
21 Jun 2024	38.44	38.55	37.96	38.43	38.43	252,200
20 Jun 2024	38.09	38.51	38.09	38.18	38.18	93,300
18 Jun 2024	37.91	38.68	37.91	38.40	38.40	129,500
17 Jun 2024	37.44	38.22	37.31	38.18	38.18	110,500
14 Jun 2024	37.45	37.88	37.34	37.65	37.65	138,600
14 Jun 2024	0.26 Dividend
13 Jun 2024	38.67	38.74	37.98	38.26	38.00	82,600
12 Jun 2024	38.46	39.55	38.44	38.74	38.48	130,000
11 Jun 2024	37.66	38.04	37.41	37.84	37.58	115,100
10 Jun 2024	37.82	38.12	37.33	38.04	37.78	132,700
07 Jun 2024	37.76	38.47	37.76	38.12	37.86	202,700
06 Jun 2024	38.13	38.59	37.92	38.18	37.92	114,300
05 Jun 2024	37.84	38.36	37.44	38.34	38.08	83,900
04 Jun 2024	37.84	37.87	37.50	37.54	37.28	71,700
03 Jun 2024	39.04	39.05	38.02	38.12	37.86	62,500
31 May 2024	38.21	38.73	38.19	38.69	38.43	106,200
30 May 2024	37.91	38.44	37.73	38.07	37.81	77,400
29 May 2024	37.65	37.71	37.28	37.56	37.30	108,800
28 May 2024	38.84	38.89	38.15	38.22	37.96	88,100
24 May 2024	38.60	38.73	38.15	38.71	38.45	109,200
23 May 2024	39.43	39.43	38.26	38.38	38.12	98,500
22 May 2024	39.78	39.92	39.17	39.30	39.03	93,900
21 May 2024	39.93	40.31	39.81	39.97	39.70	102,500
20 May 2024	40.75	40.92	40.04	40.07	39.80	85,600
17 May 2024	40.78	41.13	40.01	40.90	40.62	71,300
16 May 2024	39.96	40.74	39.90	40.61	40.33	124,100
15 May 2024	40.19	40.29	39.84	40.13	39.86	70,500
14 May 2024	40.25	40.40	39.60	39.81	39.54	74,800
13 May 2024	40.22	40.70	39.81	39.85	39.58	71,200
10 May 2024	40.03	40.27	39.65	39.95	39.68	70,600
09 May 2024	39.56	40.09	39.56	40.07	39.80	94,000
08 May 2024	39.24	39.81	39.24	39.64	39.37	129,400
07 May 2024	39.84	40.33	39.47	39.50	39.23	113,100
06 May 2024	39.62	40.08	39.62	39.76	39.49	77,500
03 May 2024	39.96	40.16	39.32	39.39	39.12	85,300
02 May 2024	39.17	39.51	38.97	39.45	39.18	91,100
01 May 2024	38.30	39.21	38.30	38.97	38.71	123,200
30 Apr 2024	37.93	38.16	37.84	38.01	37.75	141,500
29 Apr 2024	38.74	38.95	38.09	38.15	37.89	88,900
26 Apr 2024	38.80	39.27	38.63	38.80	38.54	97,200
25 Apr 2024	38.80	39.13	38.35	38.89	38.63	175,800
24 Apr 2024	38.61	39.33	37.98	39.13	38.86	256,500
23 Apr 2024	39.11	40.00	39.03	39.20	38.93	285,300
22 Apr 2024	39.59	40.08	39.43	39.71	39.44	127,000
19 Apr 2024	37.99	39.73	37.99	39.68	39.41	166,400
18 Apr 2024	37.94	38.47	37.82	38.18	37.92	127,700
17 Apr 2024	38.10	38.57	37.88	37.95	37.69	126,300
16 Apr 2024	37.91	38.38	37.66	38.03	37.77	88,000
15 Apr 2024	38.42	38.82	37.93	38.33	38.07	99,700
12 Apr 2024	37.83	38.43	37.83	38.30	38.04	110,300
11 Apr 2024	38.35	38.35	37.62	38.20	37.94	97,100
10 Apr 2024	38.15	38.31	37.33	38.00	37.74	174,500
09 Apr 2024	39.28	39.69	39.00	39.31	39.04	70,100
08 Apr 2024	39.07	39.75	37.74	39.20	38.93	76,200
05 Apr 2024	39.06	39.28	38.70	39.07	38.80	84,400
04 Apr 2024	38.93	39.90	38.93	39.25	38.98	267,900
03 Apr 2024	38.18	38.61	38.09	38.57	38.31	167,200
02 Apr 2024	38.78	39.15	38.26	38.32	38.06	127,700
01 Apr 2024	40.66	40.66	39.08	39.19	38.92	152,600
28 Mar 2024	40.16	40.63	39.93	40.56	40.28	243,300
27 Mar 2024	39.23	40.22	39.23	40.17	39.90	94,100
26 Mar 2024	39.30	39.30	38.44	39.20	38.93	103,900
25 Mar 2024	38.90	39.49	38.72	39.07	38.80	85,500
22 Mar 2024	39.93	40.00	38.72	38.76	38.50	112,200
21 Mar 2024	39.55	39.97	39.40	39.87	39.60	272,100
20 Mar 2024	38.22	39.65	38.01	39.22	38.95	277,500
19 Mar 2024	38.25	38.78	38.20	38.37	38.11	81,200
18 Mar 2024	38.10	38.43	37.61	38.22	37.96	113,300
15 Mar 2024	37.33	38.47	37.33	38.14	37.88	290,500
14 Mar 2024	38.85	39.28	37.42	37.57	37.31	200,900
14 Mar 2024	0.25 Dividend
13 Mar 2024	39.19	39.82	38.73	39.10	38.59	98,700
12 Mar 2024	39.70	39.70	39.01	39.36	38.84	85,200
11 Mar 2024	40.00	40.30	39.64	39.70	39.18	68,900
08 Mar 2024	40.98	41.07	40.07	40.09	39.56	134,400
07 Mar 2024	40.72	40.94	39.97	40.34	39.81	105,700
06 Mar 2024	40.11	40.84	39.36	40.31	39.78	150,000
05 Mar 2024	38.86	40.28	38.83	40.05	39.52	108,100
04 Mar 2024	39.64	40.33	38.89	39.00	38.49	78,600
01 Mar 2024	39.60	39.69	38.48	39.65	39.13	120,900
29 Feb 2024	40.34	40.70	39.60	39.92	39.40	93,100
28 Feb 2024	39.50	39.74	39.41	39.50	38.98	92,200
27 Feb 2024	40.00	40.33	39.50	39.85	39.33	74,800
26 Feb 2024	40.63	41.10	39.64	39.66	39.14	132,500
23 Feb 2024	40.47	41.32	40.04	40.83	40.29	101,600
22 Feb 2024	40.54	40.71	40.08	40.50	39.97	141,200
21 Feb 2024	40.42	40.78	40.09	40.74	40.20	194,200
20 Feb 2024	40.52	41.19	40.28	40.42	39.89	201,300
16 Feb 2024	40.92	41.65	39.97	41.02	40.48	156,800
15 Feb 2024	40.03	41.44	39.99	41.32	40.78	163,400
14 Feb 2024	39.31	39.75	38.87	39.66	39.14	137,000
13 Feb 2024	39.44	39.71	38.36	38.78	38.27	174,900
12 Feb 2024	39.96	41.32	39.96	40.76	40.22	161,500
09 Feb 2024	39.11	39.96	38.77	39.91	39.39	134,000
08 Feb 2024	39.49	39.90	39.13	39.39	38.87	130,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,338.57+5.77(+0.17%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Bitcoin USD62,868.75+1,338.16(+2.17%)

CMC Crypto 2001,303.79+1.71(+0.13%)

Enterprise Financial Services Corp (EFSC)

Straits Times Index
3,338.57
+5.77(+0.17%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Bitcoin USD
62,868.75
+1,338.16(+2.17%)

CMC Crypto 200
1,303.79
+1.71(+0.13%)