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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.95$43.5491,800——
2020-12-30$34.58$43.0866,900——
2020-12-29$34.32$42.7569,200——
2020-12-28$35.28$43.95110,000——
2020-12-24$35.15$43.7968,300——
2020-12-23$35.17$43.81171,400——
2020-12-22$34.25$42.67126,500——
2020-12-21$34.73$43.27181,900——
2020-12-18$35.42$44.13600,100——
2020-12-17$36.54$45.52232,400——
2020-12-16$36.73$45.76182,800——
2020-12-15$36.49$45.46161,500——
2020-12-14$35.59$44.34202,900——
2020-12-11$35.19$43.61205,300——
2020-12-10$35.46$43.9578,000——
2020-12-09$35.38$43.85133,100——
2020-12-08$35.13$43.54179,500——
2020-12-07$34.97$43.3481,700——
2020-12-04$35.00$43.38138,500——
2020-12-03$34.31$42.5274,200——
2020-12-02$34.94$43.30125,900——
2020-12-01$34.50$42.76187,200——
2020-11-30$34.01$42.15172,200——
2020-11-27$35.20$43.6342,600——
2020-11-25$35.75$44.31108,900——
2020-11-24$35.75$44.31182,500——
2020-11-23$34.60$42.8879,800——
2020-11-20$34.11$42.2897,900——
2020-11-19$34.34$42.5667,500——
2020-11-18$34.52$42.78109,700——
2020-11-17$35.40$43.87202,100——
2020-11-16$36.00$44.62120,200——
2020-11-13$34.04$42.19101,300——
2020-11-12$33.56$41.59125,700——
2020-11-11$34.38$42.61119,300——
2020-11-10$34.98$43.35135,100——
2020-11-09$33.59$41.63274,800——
2020-11-06$29.02$35.9755,300——
2020-11-05$30.17$37.3995,300——
2020-11-04$29.33$36.35124,700——
2020-11-03$30.69$38.04140,500——
2020-11-02$29.85$37.0090,700——
2020-10-30$29.11$36.08122,400——
2020-10-29$29.14$36.1299,300——
2020-10-28$28.56$35.4088,300——
2020-10-27$29.38$36.4167,100——
2020-10-26$30.31$37.5782,100——
2020-10-23$30.74$38.10125,900——
2020-10-22$30.54$37.85183,300——
2020-10-21$29.17$36.1597,800——
2020-10-20$29.38$36.41124,600——
2020-10-19$29.69$36.8070,400——
2020-10-16$30.52$37.8373,100——
2020-10-15$30.10$37.3184,000——
2020-10-14$28.85$35.7655,500——
2020-10-13$29.52$36.5940,800——
2020-10-12$30.80$38.1784,200——
2020-10-09$30.15$37.3772,100——
2020-10-08$30.32$37.5887,600——
2020-10-07$29.90$37.06127,900——
2020-10-06$29.18$36.17121,300——
2020-10-05$28.84$35.74119,000——
2020-10-02$28.17$34.9187,300——
2020-10-01$27.64$34.2671,300——
2020-09-30$27.27$33.8077,800——
2020-09-29$27.42$33.9896,500——
2020-09-28$27.48$34.0683,300——
2020-09-25$26.42$32.7492,900——
2020-09-24$26.01$32.2473,700——
2020-09-23$25.40$31.48129,500——
2020-09-22$26.05$32.29103,700——
2020-09-21$26.53$32.88116,500——
2020-09-18$28.35$35.14356,700——
2020-09-17$28.69$35.5658,700——
2020-09-16$28.85$35.7673,700——
2020-09-15$28.80$35.69122,000——
2020-09-14$29.52$36.5971,700——
2020-09-11$29.08$35.8271,100——
2020-09-10$29.36$36.16112,900——
2020-09-09$29.93$36.87102,600——
2020-09-08$30.17$37.16129,000——
2020-09-04$31.38$38.6598,900——
2020-09-03$30.42$37.4793,300——
2020-09-02$30.62$37.72160,900——
2020-09-01$30.79$37.92219,500——
2020-08-31$29.91$36.84228,500——
2020-08-28$30.85$38.00161,600——
2020-08-27$30.64$37.74102,700——
2020-08-26$29.50$36.34149,000——
2020-08-25$30.60$37.69141,000——
2020-08-24$30.65$37.75147,800——
2020-08-21$29.64$36.51132,700——
2020-08-20$30.63$37.7350,400——
2020-08-19$31.22$38.4566,300——
2020-08-18$31.21$38.4473,200——
2020-08-17$31.88$39.2756,800——
2020-08-14$32.34$39.8358,600——
2020-08-13$32.23$39.7065,100——
2020-08-12$32.67$40.24102,000——
2020-08-11$33.30$41.02100,700——
2020-08-10$32.52$40.06121,100——
2020-08-07$31.46$38.75134,800——
2020-08-06$30.13$37.1192,500——
2020-08-05$30.05$37.0168,200——
2020-08-04$28.94$35.6585,300——
2020-08-03$29.18$35.9472,100——
2020-07-31$29.06$35.7973,200——
2020-07-30$29.72$36.6189,900——
2020-07-29$30.10$37.0860,200——
2020-07-28$29.45$36.2768,600——
2020-07-27$29.66$36.5375,400——
2020-07-24$30.31$37.3375,700——
2020-07-23$30.46$37.5262,200——
2020-07-22$29.88$36.8095,400——
2020-07-21$30.97$38.15118,500——
2020-07-20$28.55$35.1786,300——
2020-07-17$29.27$36.05120,200——
2020-07-16$29.78$36.68148,200——
2020-07-15$29.80$36.71109,400——
2020-07-14$27.90$34.37100,600——
2020-07-13$28.95$35.6667,200——
2020-07-10$28.49$35.0981,900——
2020-07-09$27.05$33.3275,300——
2020-07-08$28.40$34.9887,200——
2020-07-07$28.45$35.0460,700——
2020-07-06$29.68$36.5661,900——
2020-07-02$29.58$36.4380,500——
2020-07-01$29.64$36.51153,300——
2020-06-30$31.12$38.33118,300——
2020-06-29$29.88$36.80146,200——
2020-06-26$27.87$34.33310,400——
2020-06-25$30.48$37.54120,600——
2020-06-24$29.47$36.30123,200——
2020-06-23$32.02$39.44258,900——
2020-06-22$31.47$38.7674,800——
2020-06-19$31.46$38.75258,800——
2020-06-18$30.81$37.9569,600——
2020-06-17$30.84$37.99107,400——
2020-06-16$32.77$40.36151,500——
2020-06-15$30.59$37.68165,100——
2020-06-12$31.03$38.22170,800——
2020-06-11$29.90$36.61196,700——
2020-06-10$33.02$40.43209,100——
2020-06-09$36.28$44.42153,300——
2020-06-08$36.37$44.53204,100——
2020-06-05$34.57$42.32232,900——
2020-06-04$32.20$39.42155,200——
2020-06-03$30.58$37.4466,800——
2020-06-02$29.06$35.5859,200——
2020-06-01$29.08$35.60111,500——
2020-05-29$29.37$35.96120,100——
2020-05-28$29.72$36.39113,800——
2020-05-27$31.34$38.37135,400——
2020-05-26$28.88$35.36206,800——
2020-05-22$26.10$31.95273,400——
2020-05-21$26.87$32.90136,900——
2020-05-20$26.70$32.69172,300——
2020-05-19$25.38$31.07117,400——
2020-05-18$26.96$33.01173,300——
2020-05-15$24.16$29.58250,400——
2020-05-14$24.13$29.54248,500——
2020-05-13$24.71$30.25114,000——
2020-05-12$25.97$31.80195,500——
2020-05-11$27.08$33.15133,300——
2020-05-08$28.77$35.22140,200——
2020-05-07$27.59$33.78181,000——
2020-05-06$28.26$34.6095,000——
2020-05-05$29.40$35.99203,300——
2020-05-04$29.65$36.3094,200——
2020-05-01$29.95$36.67117,900——
2020-04-30$30.74$37.6491,000——
2020-04-29$32.48$39.77112,100——
2020-04-28$29.95$36.67135,900——
2020-04-27$29.40$35.99148,300——
2020-04-24$27.29$33.4161,600——
2020-04-23$27.04$33.1181,900——
2020-04-22$26.56$32.52109,800——
2020-04-21$26.77$32.77108,500——
2020-04-20$27.65$33.8571,700——
2020-04-17$27.30$33.42114,700——
2020-04-16$25.72$31.49121,700——
2020-04-15$26.86$32.89178,100——
2020-04-14$28.73$35.1793,500——
2020-04-13$28.99$35.4967,800——
2020-04-09$31.18$38.17106,700——
2020-04-08$28.59$35.00101,400——
2020-04-07$26.92$32.9687,000——
2020-04-06$27.01$33.07105,600——
2020-04-03$24.94$30.5366,400——
2020-04-02$27.42$33.5799,300——
2020-04-01$26.53$32.48202,100——
2020-03-31$27.91$34.17174,700——
2020-03-30$27.09$33.1790,700——
2020-03-27$27.20$33.30124,000——
2020-03-26$28.26$34.60148,300——
2020-03-25$25.99$31.82158,400——
2020-03-24$27.41$33.56135,800——
2020-03-23$25.90$31.71183,300——
2020-03-20$26.25$32.14213,100——
2020-03-19$27.99$34.27245,100——
2020-03-18$27.73$33.95201,000——
2020-03-17$30.05$36.79177,600——
2020-03-16$25.98$31.81122,800——
2020-03-13$29.99$36.72134,200——
2020-03-12$27.06$32.91173,100——
2020-03-11$29.89$36.35122,100——
2020-03-10$32.13$39.08173,800——
2020-03-09$30.60$37.21191,200——
2020-03-06$35.82$43.56164,500——
2020-03-05$37.29$45.35121,800——
2020-03-04$39.12$47.58134,900——
2020-03-03$38.85$47.2581,600——
2020-03-02$40.42$49.1694,500——
2020-02-28$38.27$46.54148,200——
2020-02-27$39.94$48.57108,000——
2020-02-26$41.80$50.8452,500——
2020-02-25$41.93$50.9975,800——
2020-02-24$43.56$52.9873,900——
2020-02-21$44.85$54.5565,400——
2020-02-20$45.36$55.1734,200——
2020-02-19$44.97$54.6939,500——
2020-02-18$45.04$54.7854,700——
2020-02-14$45.19$54.9630,200——
2020-02-13$45.75$55.6430,300——
2020-02-12$45.31$55.1049,800——
2020-02-11$45.22$55.0050,200——
2020-02-10$45.08$54.8260,500——
2020-02-07$45.28$55.0759,700——
2020-02-06$45.86$55.7750,700——
2020-02-05$46.11$56.0865,200——
2020-02-04$44.94$54.6551,800——
2020-02-03$44.24$53.8052,100——
2020-01-31$43.51$52.92103,800——
2020-01-30$45.21$54.9857,700——
2020-01-29$44.75$54.4289,300——
2020-01-28$44.78$54.4676,100——
2020-01-27$44.91$54.6271,100——
2020-01-24$45.69$55.57106,600——
2020-01-23$46.25$56.25103,900——
2020-01-22$46.05$56.00104,600——
2020-01-21$46.81$56.93168,900——
2020-01-17$48.46$58.94139,700——
2020-01-16$48.34$58.7997,900——
2020-01-15$47.94$58.3096,000——
2020-01-14$48.01$58.3974,300——
2020-01-13$48.00$58.3868,500——
2020-01-10$47.85$58.1995,200——
2020-01-09$48.18$58.6084,800——
2020-01-08$48.06$58.45109,400——
2020-01-07$47.65$57.95156,700——
2020-01-06$47.66$57.9683,600——
2020-01-03$48.06$58.45101,800——
2020-01-02$48.11$58.5196,400——