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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.09$59.6074,300——
2021-12-30$47.17$59.7192,200——
2021-12-29$47.47$60.09109,300——
2021-12-28$47.33$59.91113,600——
2021-12-27$46.72$59.14353,300——
2021-12-23$46.51$58.87206,000——
2021-12-22$46.64$59.03126,600——
2021-12-21$46.51$58.87139,900——
2021-12-20$45.91$58.11256,300——
2021-12-17$45.79$57.96622,300——
2021-12-16$47.41$60.01162,500——
2021-12-15$47.55$60.19150,600——
2021-12-14$47.50$60.12166,700——
2021-12-13$47.06$59.31230,300——
2021-12-10$48.13$60.66130,600——
2021-12-09$48.43$61.04167,500——
2021-12-08$48.77$61.47154,200——
2021-12-07$48.47$61.09219,200——
2021-12-06$48.78$61.48286,900——
2021-12-03$47.20$59.49208,300——
2021-12-02$48.06$60.57216,500——
2021-12-01$46.91$59.12289,200——
2021-11-30$46.37$58.44252,500——
2021-11-29$47.05$59.30323,900——
2021-11-26$46.67$58.82255,300——
2021-11-24$48.55$61.19316,200——
2021-11-23$48.37$60.96242,200——
2021-11-22$47.92$60.40202,700——
2021-11-19$47.38$59.7295,600——
2021-11-18$47.72$60.1591,600——
2021-11-17$47.84$60.3089,000——
2021-11-16$48.41$61.0190,600——
2021-11-15$48.41$61.01100,900——
2021-11-12$48.31$60.8973,500——
2021-11-11$49.29$62.12120,100——
2021-11-10$49.41$62.2869,600——
2021-11-09$49.11$61.90112,100——
2021-11-08$49.52$62.41101,900——
2021-11-05$49.34$62.19199,500——
2021-11-04$48.86$61.58100,400——
2021-11-03$49.00$61.76215,400——
2021-11-02$47.82$60.27131,600——
2021-11-01$48.71$61.39192,600——
2021-10-29$47.02$59.26124,000——
2021-10-28$46.67$58.82100,600——
2021-10-27$46.28$58.33142,300——
2021-10-26$47.75$60.18140,600——
2021-10-25$48.43$61.0482,200——
2021-10-22$48.49$61.1289,300——
2021-10-21$48.68$61.3669,500——
2021-10-20$48.86$61.58140,800——
2021-10-19$48.08$60.6085,400——
2021-10-18$47.99$60.49134,900——
2021-10-15$47.94$60.42135,700——
2021-10-14$47.77$60.21121,400——
2021-10-13$47.07$59.3354,700——
2021-10-12$47.48$59.8461,700——
2021-10-11$47.41$59.7564,700——
2021-10-08$47.78$60.2262,900——
2021-10-07$47.58$59.97171,400——
2021-10-06$46.72$58.8851,500——
2021-10-05$46.98$59.2149,900——
2021-10-04$46.93$59.15103,100——
2021-10-01$46.75$58.92148,400——
2021-09-30$45.28$57.07117,400——
2021-09-29$45.82$57.7575,900——
2021-09-28$45.42$57.25104,900——
2021-09-27$46.05$58.04184,100——
2021-09-24$44.92$56.6283,800——
2021-09-23$44.44$56.01123,000——
2021-09-22$43.33$54.61115,200——
2021-09-21$42.82$53.97120,700——
2021-09-20$42.99$54.18177,500——
2021-09-17$43.88$55.31482,500——
2021-09-16$43.25$54.51100,900——
2021-09-15$43.35$54.64110,400——
2021-09-14$43.10$54.32149,600——
2021-09-13$44.30$55.6083,400——
2021-09-10$43.84$55.02110,400——
2021-09-09$43.91$55.1186,100——
2021-09-08$43.84$55.02138,300——
2021-09-07$44.24$55.5271,500——
2021-09-03$44.55$55.9189,700——
2021-09-02$44.90$56.3593,900——
2021-09-01$44.76$56.17106,100——
2021-08-31$44.91$56.36111,500——
2021-08-30$44.50$55.8557,400——
2021-08-27$45.82$57.50124,600——
2021-08-26$44.35$55.6685,400——
2021-08-25$45.34$56.90104,200——
2021-08-24$45.40$56.9868,300——
2021-08-23$45.64$57.2857,700——
2021-08-20$45.63$57.26110,100——
2021-08-19$44.70$56.1097,900——
2021-08-18$44.94$56.4085,000——
2021-08-17$45.51$57.1172,400——
2021-08-16$46.42$58.2656,200——
2021-08-13$46.48$58.3387,000——
2021-08-12$47.27$59.3280,800——
2021-08-11$47.71$59.87126,600——
2021-08-10$47.10$59.1162,000——
2021-08-09$46.64$58.5386,200——
2021-08-06$47.78$59.96236,600——
2021-08-05$45.50$57.10198,400——
2021-08-04$44.86$56.30164,300——
2021-08-03$45.26$56.80169,100——
2021-08-02$44.09$55.33192,900——
2021-07-30$44.57$55.93183,300——
2021-07-29$45.16$56.67216,300——
2021-07-28$44.17$55.43193,000——
2021-07-27$43.36$54.42198,800——
2021-07-26$42.82$53.74106,100——
2021-07-23$42.45$53.27119,500——
2021-07-22$42.67$53.55232,000——
2021-07-21$44.01$55.23158,100——
2021-07-20$43.58$54.69402,800——
2021-07-19$42.57$53.42176,500——
2021-07-16$43.80$54.97105,200——
2021-07-15$44.70$56.10126,900——
2021-07-14$44.59$55.9683,000——
2021-07-13$44.90$56.3575,400——
2021-07-12$45.88$57.5884,200——
2021-07-09$45.98$57.70127,700——
2021-07-08$44.00$55.22120,600——
2021-07-07$44.80$56.22137,300——
2021-07-06$45.18$56.70157,700——
2021-07-02$46.42$58.26104,000——
2021-07-01$47.19$59.22122,900——
2021-06-30$46.39$58.22149,400——
2021-06-29$46.27$58.07123,100——
2021-06-28$46.44$58.28206,800——
2021-06-25$46.96$58.93657,700——
2021-06-24$47.81$60.00101,400——
2021-06-23$47.25$59.30118,900——
2021-06-22$47.47$59.57122,200——
2021-06-21$47.80$59.99145,500——
2021-06-18$46.10$57.85537,900——
2021-06-17$47.28$59.34155,700——
2021-06-16$49.07$61.5896,600——
2021-06-15$48.29$60.60115,400——
2021-06-14$48.00$60.24149,400——
2021-06-11$48.24$60.31152,200——
2021-06-10$47.97$59.98118,200——
2021-06-09$48.97$61.23101,100——
2021-06-08$49.81$62.28117,800——
2021-06-07$49.91$62.40147,900——
2021-06-04$49.74$62.19104,100——
2021-06-03$49.59$62.00123,400——
2021-06-02$49.14$61.4475,500——
2021-06-01$49.71$62.15102,100——
2021-05-28$49.41$61.7862,500——
2021-05-27$49.26$61.5981,800——
2021-05-26$48.60$60.76142,900——
2021-05-25$47.85$59.83139,800——
2021-05-24$49.16$61.46100,700——
2021-05-21$49.48$61.8692,200——
2021-05-20$48.63$60.80107,900——
2021-05-19$48.45$60.5887,000——
2021-05-18$48.75$60.9587,100——
2021-05-17$49.74$62.1986,300——
2021-05-14$50.10$62.6487,900——
2021-05-13$49.73$62.18134,300——
2021-05-12$48.00$60.01117,400——
2021-05-11$49.23$61.55120,200——
2021-05-10$49.69$62.13166,400——
2021-05-07$50.47$63.10103,800——
2021-05-06$50.71$63.40151,400——
2021-05-05$49.78$62.24174,500——
2021-05-04$49.73$62.18330,300——
2021-05-03$49.74$62.19268,800——
2021-04-30$49.13$61.43397,200——
2021-04-29$49.10$61.39376,900——
2021-04-28$48.42$60.54455,700——
2021-04-27$47.51$59.40836,900——
2021-04-26$50.15$62.70131,100——
2021-04-23$50.59$63.25263,400——
2021-04-22$48.85$61.0865,700——
2021-04-21$49.49$61.88112,100——
2021-04-20$48.67$60.85215,900——
2021-04-19$50.02$62.54163,800——
2021-04-16$50.22$62.79109,300——
2021-04-15$49.75$62.2086,600——
2021-04-14$49.52$61.9186,500——
2021-04-13$48.74$60.9489,000——
2021-04-12$50.33$62.93131,500——
2021-04-09$50.09$62.63107,100——
2021-04-08$49.76$62.2190,600——
2021-04-07$49.65$62.08124,900——
2021-04-06$49.98$62.49116,600——
2021-04-05$50.12$62.6693,800——
2021-04-01$49.58$61.9990,500——
2021-03-31$49.44$61.81175,000——
2021-03-30$50.00$62.51153,800——
2021-03-29$49.04$61.31107,800——
2021-03-26$50.14$62.69142,100——
2021-03-25$48.89$61.13133,400——
2021-03-24$47.45$59.33114,700——
2021-03-23$47.30$59.14146,000——
2021-03-22$48.53$60.68120,100——
2021-03-19$49.38$61.74331,600——
2021-03-18$49.15$61.45132,500——
2021-03-17$49.24$61.56131,200——
2021-03-16$48.92$61.1699,300——
2021-03-15$49.59$62.00155,600——
2021-03-12$51.59$64.50307,800——
2021-03-11$49.83$62.08164,800——
2021-03-10$49.55$61.73267,200——
2021-03-09$47.56$59.25150,900——
2021-03-08$48.74$60.72231,300——
2021-03-05$46.11$57.44270,500——
2021-03-04$44.64$55.61152,900——
2021-03-03$45.61$56.82175,200——
2021-03-02$44.61$55.57234,600——
2021-03-01$44.72$55.71148,600——
2021-02-26$43.00$53.57205,900——
2021-02-25$43.81$54.58227,700——
2021-02-24$43.84$54.61138,400——
2021-02-23$42.20$52.57207,200——
2021-02-22$41.87$52.1692,100——
2021-02-19$40.51$50.4764,200——
2021-02-18$39.46$49.1668,000——
2021-02-17$39.98$49.8161,500——
2021-02-16$40.15$50.02106,800——
2021-02-12$40.02$49.8691,600——
2021-02-11$40.09$49.94153,600——
2021-02-10$40.26$50.15137,800——
2021-02-09$39.86$49.6685,000——
2021-02-08$39.24$48.8875,600——
2021-02-05$38.47$47.9288,700——
2021-02-04$38.58$48.0687,700——
2021-02-03$36.87$45.9377,200——
2021-02-02$36.92$45.99122,800——
2021-02-01$35.52$44.25106,600——
2021-01-29$35.31$43.99149,700——
2021-01-28$36.12$45.00148,700——
2021-01-27$35.27$43.94144,300——
2021-01-26$37.38$46.57249,900——
2021-01-25$36.64$45.65102,900——
2021-01-22$37.22$46.3792,200——
2021-01-21$36.57$45.5673,900——
2021-01-20$37.23$46.3869,000——
2021-01-19$37.43$46.6384,000——
2021-01-15$37.44$46.6478,900——
2021-01-14$37.85$47.15122,400——
2021-01-13$37.22$46.3786,500——
2021-01-12$37.57$46.8099,800——
2021-01-11$37.06$46.17132,000——
2021-01-08$37.03$46.13106,100——
2021-01-07$37.45$46.6590,200——
2021-01-06$37.55$46.78156,600——
2021-01-05$35.11$43.7496,200——
2021-01-04$34.63$43.14112,200——