NASDAQ:EFSC | Historical Stock Price | ENTERPRISE FINANCIAL SERVICES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.22$12.18$20.56$34.69$58.55$98.802003-07-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.21$58.6366,700——
2019-12-30$48.30$58.7469,000——
2019-12-27$48.06$58.45103,100——
2019-12-26$48.01$58.3946,100——
2019-12-24$47.92$58.2882,500——
2019-12-23$47.91$58.2793,500——
2019-12-20$48.41$58.87347,900——
2019-12-19$48.03$58.41157,500——
2019-12-18$47.78$58.11123,400——
2019-12-17$47.05$57.2287,800——
2019-12-16$46.47$56.52176,800——
2019-12-13$45.59$55.45108,000——
2019-12-12$46.00$55.74137,300——
2019-12-11$45.48$55.1135,400——
2019-12-10$45.52$55.1660,100——
2019-12-09$45.42$55.03118,500——
2019-12-06$45.04$54.5780,100——
2019-12-05$45.01$54.5440,200——
2019-12-04$44.88$54.3877,700——
2019-12-03$44.46$53.8741,100——
2019-12-02$44.85$54.3470,100——
2019-11-29$45.20$54.7725,500——
2019-11-27$45.37$54.9736,600——
2019-11-26$45.28$54.8670,000——
2019-11-25$45.36$54.9666,900——
2019-11-22$44.96$54.4878,800——
2019-11-21$44.84$54.3347,600——
2019-11-20$44.77$54.2570,600——
2019-11-19$45.12$54.6749,100——
2019-11-18$44.82$54.3132,700——
2019-11-15$44.99$54.5140,300——
2019-11-14$45.03$54.5652,500——
2019-11-13$45.03$54.5640,600——
2019-11-12$45.63$55.2944,600——
2019-11-11$45.51$55.1423,700——
2019-11-08$45.66$55.3342,800——
2019-11-07$45.66$55.3359,200——
2019-11-06$45.59$55.2447,300——
2019-11-05$45.86$55.5795,300——
2019-11-04$45.20$54.7781,300——
2019-11-01$44.75$54.2276,100——
2019-10-31$43.80$53.0748,500——
2019-10-30$44.55$53.9885,600——
2019-10-29$44.60$54.0468,300——
2019-10-28$44.34$53.73102,600——
2019-10-25$44.14$53.4873,800——
2019-10-24$44.09$53.42151,700——
2019-10-23$44.00$53.3190,100——
2019-10-22$43.73$52.99220,700——
2019-10-21$41.80$50.65108,900——
2019-10-18$41.47$50.25111,700——
2019-10-17$41.56$50.3693,700——
2019-10-16$41.27$50.01130,900——
2019-10-15$41.15$49.8689,900——
2019-10-14$40.41$48.9658,700——
2019-10-11$40.26$48.7879,000——
2019-10-10$39.47$47.8259,100——
2019-10-09$39.34$47.6784,900——
2019-10-08$39.33$47.66135,300——
2019-10-07$39.73$48.14110,700——
2019-10-04$40.14$48.64127,500——
2019-10-03$39.49$47.8592,900——
2019-10-02$39.73$48.14126,900——
2019-10-01$39.96$48.42118,800——
2019-09-30$40.75$49.38117,600——
2019-09-27$40.96$49.63109,600——
2019-09-26$41.11$49.8198,700——
2019-09-25$41.69$50.5198,600——
2019-09-24$41.23$49.96256,800——
2019-09-23$41.39$50.15137,400——
2019-09-20$40.71$49.33375,700——
2019-09-19$41.40$50.1686,100——
2019-09-18$41.64$50.45122,100——
2019-09-17$41.63$50.4465,800——
2019-09-16$41.90$50.7787,500——
2019-09-13$41.65$50.47111,600——
2019-09-12$41.51$50.30141,900——
2019-09-11$41.45$50.03176,400——
2019-09-10$40.85$49.31160,700——
2019-09-09$40.82$49.27105,600——
2019-09-06$39.38$47.5379,300——
2019-09-05$40.05$48.3492,400——
2019-09-04$38.68$46.69107,000——
2019-09-03$38.89$46.9477,100——
2019-08-30$39.42$47.5873,000——
2019-08-29$39.52$47.7064,200——
2019-08-28$38.80$46.8369,000——
2019-08-27$38.31$46.2498,500——
2019-08-26$38.91$46.9668,300——
2019-08-23$38.26$46.18103,700——
2019-08-22$39.32$47.4690,900——
2019-08-21$38.87$46.9259,100——
2019-08-20$38.65$46.6561,800——
2019-08-19$39.55$47.7436,900——
2019-08-16$39.32$47.4641,600——
2019-08-15$38.51$46.4863,100——
2019-08-14$38.47$46.43110,300——
2019-08-13$39.33$47.4760,300——
2019-08-12$38.83$46.8756,900——
2019-08-09$39.33$47.4799,900——
2019-08-08$39.73$47.9550,200——
2019-08-07$39.11$47.2194,800——
2019-08-06$39.46$47.63103,500——
2019-08-05$38.85$46.89162,800——
2019-08-02$39.67$47.8879,600——
2019-08-01$40.19$48.51119,500——
2019-07-31$41.68$50.3197,100——
2019-07-30$41.92$50.6086,400——
2019-07-29$41.85$50.5194,800——
2019-07-26$42.82$51.6885,200——
2019-07-25$41.88$50.5586,000——
2019-07-24$42.76$51.61158,900——
2019-07-23$41.73$50.37164,800——
2019-07-22$39.39$47.5499,800——
2019-07-19$39.90$48.1652,200——
2019-07-18$39.70$47.9271,800——
2019-07-17$39.56$47.7584,600——
2019-07-16$39.77$48.00121,700——
2019-07-15$39.77$48.0096,000——
2019-07-12$40.67$49.0968,500——
2019-07-11$40.46$48.8480,800——
2019-07-10$40.07$48.3690,300——
2019-07-09$40.84$49.2978,300——
2019-07-08$41.03$49.5275,000——
2019-07-05$41.69$50.3260,800——
2019-07-03$41.30$49.8559,900——
2019-07-02$41.13$49.6478,800——
2019-07-01$41.49$50.0889,900——
2019-06-28$41.60$50.21639,300——
2019-06-27$40.90$49.3793,700——
2019-06-26$40.32$48.67131,800——
2019-06-25$40.31$48.65160,700——
2019-06-24$40.88$49.34159,400——
2019-06-21$40.08$48.38192,100——
2019-06-20$40.67$49.09102,500——
2019-06-19$41.14$49.66106,400——
2019-06-18$41.21$49.7477,400——
2019-06-17$40.74$49.1784,000——
2019-06-14$40.91$49.3869,900——
2019-06-13$41.01$49.5093,300——
2019-06-12$40.56$48.7765,200——
2019-06-11$40.52$48.7380,400——
2019-06-10$40.86$49.1488,200——
2019-06-07$40.23$48.3871,400——
2019-06-06$40.29$48.4569,900——
2019-06-05$40.93$49.22156,400——
2019-06-04$40.50$48.70116,800——
2019-06-03$39.48$47.48108,900——
2019-05-31$39.19$47.1382,300——
2019-05-30$39.84$47.9177,900——
2019-05-29$40.77$49.03102,100——
2019-05-28$40.88$49.16162,100——
2019-05-24$41.29$49.6548,200——
2019-05-23$40.28$48.4461,600——
2019-05-22$41.48$49.8865,400——
2019-05-21$42.28$50.8467,100——
2019-05-20$41.90$50.3940,900——
2019-05-17$41.62$50.0553,700——
2019-05-16$42.01$50.5256,400——
2019-05-15$41.58$50.0068,000——
2019-05-14$41.91$50.4069,900——
2019-05-13$41.21$49.56109,700——
2019-05-10$42.55$51.1785,900——
2019-05-09$41.98$50.4899,600——
2019-05-08$41.99$50.49101,300——
2019-05-07$42.58$51.20100,400——
2019-05-06$43.55$52.3782,000——
2019-05-03$43.81$52.6874,200——
2019-05-02$42.55$51.1770,100——
2019-05-01$42.55$51.17128,000——
2019-04-30$42.54$51.16140,900——
2019-04-29$43.65$52.49144,600——
2019-04-26$42.68$51.32104,200——
2019-04-25$42.69$51.34151,700——
2019-04-24$43.02$51.73126,900——
2019-04-23$42.45$51.05222,400——
2019-04-22$42.46$51.0687,700——
2019-04-18$43.92$52.82112,400——
2019-04-17$44.34$53.3290,500——
2019-04-16$44.08$53.0174,400——
2019-04-15$43.36$52.1487,800——
2019-04-12$44.06$52.98135,200——
2019-04-11$43.01$51.72217,200——
2019-04-10$42.95$51.6588,700——
2019-04-09$43.02$51.73106,200——
2019-04-08$43.75$52.6158,500——
2019-04-05$43.77$52.63155,100——
2019-04-04$43.15$51.89107,200——
2019-04-03$41.94$50.43175,000——
2019-04-02$41.67$50.1187,600——
2019-04-01$41.70$50.15101,200——
2019-03-29$40.77$49.03114,100——
2019-03-28$41.00$49.3052,200——
2019-03-27$40.77$49.0362,200——
2019-03-26$40.55$48.76187,000——
2019-03-25$39.45$47.44130,900——
2019-03-22$39.76$47.81141,400——
2019-03-21$41.44$49.83181,000——
2019-03-20$42.00$50.51180,700——
2019-03-19$42.37$50.9573,100——
2019-03-18$44.16$53.10101,000——
2019-03-15$43.14$51.88244,000——
2019-03-14$43.17$51.9178,200——
2019-03-13$43.29$51.8991,100——
2019-03-12$43.05$51.6085,600——
2019-03-11$43.41$52.0388,000——
2019-03-08$43.19$51.7759,000——
2019-03-07$43.07$51.6349,500——
2019-03-06$44.01$52.7578,400——
2019-03-05$45.22$54.2059,000——
2019-03-04$45.44$54.4747,000——
2019-03-01$45.58$54.6375,000——
2019-02-28$45.18$54.1579,700——
2019-02-27$45.20$54.1871,300——
2019-02-26$45.11$54.0750,400——
2019-02-25$45.85$54.9660,200——
2019-02-22$46.51$55.7539,200——
2019-02-21$46.43$55.6554,600——
2019-02-20$46.65$55.9262,800——
2019-02-19$46.10$55.2642,500——
2019-02-15$45.74$54.8350,300——
2019-02-14$44.84$53.7574,100——
2019-02-13$45.15$54.1262,400——
2019-02-12$45.00$53.9465,200——
2019-02-11$44.10$52.8661,700——
2019-02-08$43.66$52.3345,900——
2019-02-07$44.41$53.23139,100——
2019-02-06$43.85$52.5654,300——
2019-02-05$43.88$52.6078,400——
2019-02-04$44.09$52.85171,900——
2019-02-01$44.03$52.78112,900——
2019-01-31$44.13$52.90117,600——
2019-01-30$44.94$53.8796,300——
2019-01-29$44.83$53.74110,900——
2019-01-28$45.90$55.02110,700——
2019-01-25$46.51$55.75247,000——
2019-01-24$45.91$55.03291,100——
2019-01-23$46.45$55.68350,700——
2019-01-22$43.50$52.14237,900——
2019-01-18$41.34$49.55121,700——
2019-01-17$40.39$48.41100,900——
2019-01-16$39.80$47.7189,800——
2019-01-15$38.92$46.65127,400——
2019-01-14$38.53$46.18102,400——
2019-01-11$38.81$46.5252,100——
2019-01-10$39.19$46.9740,800——
2019-01-09$39.40$47.2369,200——
2019-01-08$39.19$46.9777,900——
2019-01-07$39.15$46.9366,200——
2019-01-04$39.24$47.03117,000——
2019-01-03$38.03$45.5871,100——
2019-01-02$38.11$45.6897,000——