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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.65$58.99119,900——
2023-12-28$45.46$60.06101,600——
2023-12-27$45.59$60.2471,300——
2023-12-26$45.57$60.2177,800——
2023-12-22$44.97$59.4289,100——
2023-12-21$44.42$58.6997,800——
2023-12-20$44.37$58.62214,700——
2023-12-19$45.07$59.55175,700——
2023-12-18$43.87$57.96124,600——
2023-12-15$43.81$57.88417,900——
2023-12-14$44.76$59.14194,200——
2023-12-13$44.30$58.20160,300——
2023-12-12$41.78$54.8978,700——
2023-12-11$41.90$55.0593,900——
2023-12-08$41.90$55.0593,800——
2023-12-07$41.69$54.77156,000——
2023-12-06$41.00$53.87162,400——
2023-12-05$40.86$53.68204,800——
2023-12-04$41.15$54.06167,900——
2023-12-01$41.38$54.36192,300——
2023-11-30$39.21$51.51139,100——
2023-11-29$39.10$51.37141,100——
2023-11-28$38.28$50.29102,100——
2023-11-27$38.09$50.0471,800——
2023-11-24$38.49$50.5727,000——
2023-11-22$38.32$50.3451,000——
2023-11-21$38.14$50.1159,200——
2023-11-20$39.05$51.3068,600——
2023-11-17$39.29$51.62126,900——
2023-11-16$39.00$51.2482,000——
2023-11-15$39.81$52.30147,400——
2023-11-14$39.22$51.53228,600——
2023-11-13$36.44$47.8778,100——
2023-11-10$36.21$47.57106,900——
2023-11-09$36.13$47.4778,800——
2023-11-08$36.57$48.0586,800——
2023-11-07$36.65$48.1579,500——
2023-11-06$36.92$48.50110,800——
2023-11-03$37.27$48.96142,600——
2023-11-02$35.98$47.27225,500——
2023-11-01$34.79$45.71130,700——
2023-10-31$34.77$45.68129,700——
2023-10-30$34.99$45.9796,700——
2023-10-27$34.61$45.47183,500——
2023-10-26$35.21$46.26156,400——
2023-10-25$33.75$44.34199,800——
2023-10-24$33.59$44.13299,700——
2023-10-23$35.69$46.89104,000——
2023-10-20$35.67$46.86146,600——
2023-10-19$36.79$48.3387,800——
2023-10-18$37.03$48.65118,400——
2023-10-17$37.89$49.78150,300——
2023-10-16$37.24$48.93119,000——
2023-10-13$36.66$48.1687,000——
2023-10-12$37.53$49.3181,200——
2023-10-11$37.92$49.8291,100——
2023-10-10$37.72$49.56155,000——
2023-10-09$37.44$49.19112,100——
2023-10-06$37.58$49.37100,900——
2023-10-05$37.79$49.65131,800——
2023-10-04$36.95$48.54103,500——
2023-10-03$36.36$47.77134,200——
2023-10-02$36.83$48.39114,000——
2023-09-29$37.50$49.27180,200——
2023-09-28$37.20$48.87109,800——
2023-09-27$36.96$48.5695,500——
2023-09-26$37.28$48.98130,000——
2023-09-25$37.59$49.39170,100——
2023-09-22$36.94$48.53115,000——
2023-09-21$37.33$49.04137,700——
2023-09-20$37.73$49.5787,100——
2023-09-19$38.02$49.95107,000——
2023-09-18$38.13$50.09207,900——
2023-09-15$38.54$50.63299,900——
2023-09-14$39.14$51.42133,900——
2023-09-13$38.61$50.40155,300——
2023-09-12$38.46$50.2057,200——
2023-09-11$38.52$50.2874,700——
2023-09-08$38.78$50.62181,300——
2023-09-07$38.40$50.12168,600——
2023-09-06$38.73$50.5579,000——
2023-09-05$39.39$51.41121,600——
2023-09-01$39.86$52.03171,700——
2023-08-31$38.71$50.53103,700——
2023-08-30$38.80$50.6486,600——
2023-08-29$38.98$50.8895,700——
2023-08-28$39.01$50.9284,500——
2023-08-25$38.92$50.80125,000——
2023-08-24$39.21$51.1893,300——
2023-08-23$39.24$51.22128,500——
2023-08-22$38.70$50.51172,600——
2023-08-21$39.55$51.62205,700——
2023-08-18$40.03$52.25105,200——
2023-08-17$40.00$52.2177,200——
2023-08-16$39.95$52.15149,200——
2023-08-15$40.05$52.28134,700——
2023-08-14$40.94$53.44110,700——
2023-08-11$41.45$54.10125,700——
2023-08-10$40.99$53.50169,000——
2023-08-09$40.77$53.22175,400——
2023-08-08$40.66$53.07118,100——
2023-08-07$41.42$54.06108,100——
2023-08-04$41.04$53.57172,500——
2023-08-03$40.88$53.36208,400——
2023-08-02$40.84$53.31223,100——
2023-08-01$41.30$53.91130,400——
2023-07-31$41.00$53.52187,200——
2023-07-28$41.52$54.20257,100——
2023-07-27$41.64$54.35492,200——
2023-07-26$41.75$54.50629,500——
2023-07-25$41.00$53.52336,100——
2023-07-24$43.40$56.65226,300——
2023-07-21$42.89$55.98263,000——
2023-07-20$43.55$56.84247,700——
2023-07-19$44.06$57.51234,600——
2023-07-18$43.33$56.56193,400——
2023-07-17$41.78$54.53124,400——
2023-07-14$41.85$54.63134,400——
2023-07-13$41.96$54.77108,600——
2023-07-12$41.31$53.92100,800——
2023-07-11$40.37$52.6984,800——
2023-07-10$39.91$52.0992,600——
2023-07-07$39.65$51.75102,700——
2023-07-06$38.66$50.46112,600——
2023-07-05$39.65$51.75135,300——
2023-07-03$39.91$52.0973,900——
2023-06-30$39.10$51.04164,700——
2023-06-29$39.81$51.96113,300——
2023-06-28$39.10$51.04159,900——
2023-06-27$39.17$51.13162,600——
2023-06-26$39.17$51.13165,300——
2023-06-23$38.97$50.87345,100——
2023-06-22$39.72$51.85181,700——
2023-06-21$40.75$53.19133,700——
2023-06-20$41.46$54.12208,400——
2023-06-16$42.11$54.97382,600——
2023-06-15$41.74$54.48749,800——
2023-06-14$42.08$54.93157,600——
2023-06-13$43.24$56.11159,700——
2023-06-12$42.40$55.02152,500——
2023-06-09$42.54$55.2192,000——
2023-06-08$43.00$55.80219,200——
2023-06-07$44.05$57.17263,700——
2023-06-06$43.20$56.06243,000——
2023-06-05$41.25$53.53128,000——
2023-06-02$42.54$55.21223,200——
2023-06-01$40.58$52.66137,400——
2023-05-31$40.62$52.71308,000——
2023-05-30$41.28$53.57101,100——
2023-05-26$41.62$54.0173,500——
2023-05-25$41.21$53.48170,900——
2023-05-24$41.29$53.58219,500——
2023-05-23$41.36$53.67288,500——
2023-05-22$40.70$52.82121,000——
2023-05-19$39.70$51.52130,700——
2023-05-18$40.25$52.23204,100——
2023-05-17$39.85$51.71510,900——
2023-05-16$38.03$49.35274,500——
2023-05-15$38.44$49.88154,200——
2023-05-12$38.11$49.46110,300——
2023-05-11$38.01$49.33104,900——
2023-05-10$38.66$50.17190,000——
2023-05-09$38.69$50.21208,700——
2023-05-08$38.44$49.88164,500——
2023-05-05$39.35$51.07224,500——
2023-05-04$37.61$48.81255,400——
2023-05-03$39.11$50.75200,700——
2023-05-02$39.62$51.42184,400——
2023-05-01$42.23$54.80133,500——
2023-04-28$42.76$55.49121,600——
2023-04-27$42.55$55.2279,400——
2023-04-26$42.30$54.89136,700——
2023-04-25$42.20$54.76175,300——
2023-04-24$42.98$55.78108,300——
2023-04-21$43.32$56.2289,600——
2023-04-20$43.53$56.4975,100——
2023-04-19$44.12$57.26107,600——
2023-04-18$42.69$55.4093,200——
2023-04-17$43.92$57.0091,400——
2023-04-14$43.12$55.9691,800——
2023-04-13$43.95$57.0486,900——
2023-04-12$43.55$56.5294,500——
2023-04-11$43.80$56.84100,300——
2023-04-10$44.07$57.19179,900——
2023-04-06$43.42$56.35128,700——
2023-04-05$43.54$56.50173,000——
2023-04-04$43.41$56.33144,400——
2023-04-03$44.52$57.78138,500——
2023-03-31$44.59$57.87242,300——
2023-03-30$44.37$57.58245,900——
2023-03-29$44.51$57.76215,500——
2023-03-28$44.35$57.55358,300——
2023-03-27$45.63$59.22230,400——
2023-03-24$45.76$59.38241,800——
2023-03-23$44.61$57.89159,500——
2023-03-22$45.81$59.45200,400——
2023-03-21$47.85$62.10351,300——
2023-03-20$46.84$60.79262,100——
2023-03-17$46.76$60.68345,000——
2023-03-16$48.52$62.97388,000——
2023-03-15$48.03$62.33319,400——
2023-03-14$47.53$61.68236,300——
2023-03-13$46.07$59.46521,500——
2023-03-10$50.13$64.70313,200——
2023-03-09$51.09$65.94143,100——
2023-03-08$53.94$69.6296,300——
2023-03-07$54.01$69.7197,700——
2023-03-06$55.65$71.83120,600——
2023-03-03$55.52$71.66154,400——
2023-03-02$54.90$70.86106,900——
2023-03-01$55.03$71.03174,300——
2023-02-28$54.46$70.29193,600——
2023-02-27$54.27$70.0596,400——
2023-02-24$54.67$70.5684,600——
2023-02-23$54.71$70.6176,100——
2023-02-22$54.75$70.67105,600——
2023-02-21$54.85$70.7990,100——
2023-02-17$55.67$71.8578,500——
2023-02-16$55.02$71.01103,600——
2023-02-15$55.56$71.7171,400——
2023-02-14$55.14$71.1788,500——
2023-02-13$54.98$70.9650,100——
2023-02-10$54.67$70.56102,100——
2023-02-09$54.60$70.4794,700——
2023-02-08$55.26$71.3279,200——
2023-02-07$55.83$72.06121,600——
2023-02-06$55.20$71.25171,100——
2023-02-03$55.77$71.98192,000——
2023-02-02$54.56$70.42180,100——
2023-02-01$53.58$69.16171,900——
2023-01-31$53.32$68.82180,800——
2023-01-30$51.82$66.88231,100——
2023-01-27$51.85$66.92113,500——
2023-01-26$51.93$67.03114,900——
2023-01-25$52.17$67.34169,600——
2023-01-24$52.58$67.86247,000——
2023-01-23$48.96$63.1991,100——
2023-01-20$48.69$62.84123,100——
2023-01-19$48.05$62.02104,000——
2023-01-18$47.78$61.67147,400——
2023-01-17$49.72$64.17245,900——
2023-01-13$51.14$66.01115,800——
2023-01-12$51.00$65.83118,000——
2023-01-11$50.52$65.21149,500——
2023-01-10$50.18$64.77165,500——
2023-01-09$49.61$64.03127,700——
2023-01-06$49.84$64.3384,900——
2023-01-05$48.50$62.60122,400——
2023-01-04$48.79$62.97188,300——
2023-01-03$48.67$62.82132,800——