Enterprise Financial Services Stock Price History
NASDAQ: EFSCFinanceMajor BanksUSD
58.59-0.74 (-1.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EFSC price history at a glance
The price history for Enterprise Financial Services (EFSC) on this page begins on July 14, 2003, when the stock closed at $13.30; it most recently closed at $58.59 on October 5, 2026. The highest price in this record is $68.73, reached on July 13, 2026; the latest close is 14.8% below that peak. Across the 22 complete calendar years in the table, EFSC finished higher in 13 and lower in 9. Its best year was 2016 (+51.7%) and its worst was 2009 (-47.9%).
Over roughly 23 years the share price changed +340.5%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, EFSC has gained 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $68.73
- Date of high
- Jul 13, 2026
- Low since 2003
- $7.00
- Date of low
- Nov 30, 2009
- 52-week high
- $68.73
- 52-week low
- $51.18
- Last close
- $58.59
EFSC returns
1 week
-2.48%
1 month
-7.67%
3 months
-10.33%
6 months
+1.24%
Year to date
+8.50%
1 year
+3.10%
3 years
+61.84%
5 years
+23.76%
EFSC price return, excluding dividends.
EFSC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.59 | +8.40% |
| 2025 | 54.05 | -3.29% |
| 2024 | 55.89 | +25.17% |
| 2023 | 44.65 | -8.80% |
| 2022 | 48.96 | +3.97% |
| 2021 | 47.09 | +34.74% |
| 2020 | 34.95 | -27.28% |
| 2019 | 48.06 | +22.48% |
| 2018 | 39.24 | -13.09% |
| 2017 | 45.15 | +5.00% |
| 2016 | 43.00 | +51.68% |
| 2015 | 28.35 | +45.53% |
| 2014 | 19.48 | -2.65% |
| 2013 | 20.01 | +44.06% |
| 2012 | 13.89 | -6.15% |
| 2011 | 14.80 | +41.49% |
| 2010 | 10.46 | +35.67% |
| 2009 | 7.71 | -47.94% |
| 2008 | 14.81 | -35.33% |
| 2007 | 22.90 | -29.71% |
| 2006 | 32.58 | +43.65% |
| 2005 | 22.68 | +22.59% |
| 2004 | 18.50 | +34.06% |
| 2003* | 13.80 | +3.76% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
EFSC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.08 | 59.08 | 58.50 | 58.59 | -1.25% | |
| 58.59 | 59.64 | 58.30 | 59.33 | +1.00% | |
| 59.00 | 59.08 | 58.45 | 58.74 | -1.46% | |
| 60.08 | 60.47 | 59.56 | 59.61 | -0.35% | |
| 60.13 | 60.13 | 59.52 | 59.82 | -0.43% | |
| 60.01 | 60.88 | 59.73 | 60.08 | +0.97% | |
| 58.63 | 59.52 | 57.68 | 59.50 | +0.93% | |
| 59.30 | 59.97 | 58.61 | 58.95 | -0.62% | |
| 60.18 | 60.44 | 59.06 | 59.32 | -1.38% | |
| 60.79 | 60.91 | 60.10 | 60.15 | -1.28% | |
| 61.02 | 61.41 | 60.63 | 60.93 | +0.40% | |
| 60.22 | 60.76 | 59.93 | 60.69 | +1.40% | |
| 60.33 | 60.48 | 59.80 | 59.85 | -0.89% | |
| 61.52 | 61.65 | 60.36 | 60.39 | -0.97% | |
| 61.93 | 61.99 | 60.94 | 60.98 | -1.01% | |
| 61.62 | 61.95 | 60.87 | 61.60 | -0.87% | |
| 62.83 | 62.83 | 61.80 | 62.14 | +0.15% | |
| 63.07 | 63.30 | 61.04 | 62.05 | -1.70% | |
| 63.77 | 64.20 | 62.90 | 63.12 | -1.59% | |
| 64.20 | 64.53 | 63.52 | 64.14 | +0.02% | |
| 64.56 | 64.60 | 63.50 | 64.13 | +0.33% | |
| 63.34 | 63.96 | 62.84 | 63.92 | +0.72% | |
| 63.46 | 63.94 | 62.82 | 63.46 | -0.84% | |
| 64.41 | 64.46 | 63.49 | 64.00 | -1.02% | |
| 64.20 | 64.93 | 64.20 | 64.66 | +0.34% | |
| 64.11 | 64.59 | 64.02 | 64.44 | +1.26% | |
| 63.15 | 64.21 | 63.06 | 63.64 | +1.34% | |
| 62.99 | 63.51 | 62.48 | 62.80 | -0.68% | |
| 63.50 | 63.65 | 63.10 | 63.23 | -0.57% | |
| 63.50 | 63.88 | 63.34 | 63.59 | +0.14% | |
| 63.00 | 63.51 | 62.50 | 63.50 | +0.24% | |
| 63.55 | 63.91 | 63.33 | 63.35 | -0.05% | |
| 63.64 | 63.89 | 63.16 | 63.38 | -0.22% | |
| 63.82 | 64.44 | 63.34 | 63.52 | -0.24% | |
| 64.24 | 64.74 | 63.34 | 63.67 | -0.53% | |
| 63.40 | 64.11 | 63.16 | 64.01 | +0.66% | |
| 65.39 | 65.48 | 63.49 | 63.59 | -2.83% | |
| 66.12 | 66.12 | 65.16 | 65.44 | -0.79% | |
| 66.17 | 66.62 | 65.79 | 65.96 | -0.71% | |
| 66.18 | 66.87 | 64.29 | 66.43 | -0.03% | |
| 66.95 | 67.26 | 66.43 | 66.45 | -0.17% | |
| 66.35 | 66.73 | 65.88 | 66.56 | +0.53% | |
| 65.74 | 66.52 | 65.47 | 66.21 | +0.81% | |
| 65.48 | 66.18 | 64.69 | 65.68 | -0.35% | |
| 66.26 | 66.33 | 65.56 | 65.91 | -0.71% | |
| 67.28 | 67.41 | 66.28 | 66.38 | -0.75% | |
| 67.45 | 67.63 | 66.73 | 66.88 | -0.62% | |
| 66.77 | 67.97 | 66.56 | 67.30 | +0.75% | |
| 66.85 | 67.55 | 66.51 | 66.80 | +0.74% | |
| 66.03 | 66.55 | 65.72 | 66.31 | +0.55% | |
| 66.45 | 66.75 | 65.88 | 65.95 | -0.36% | |
| 66.57 | 66.86 | 65.94 | 66.19 | -0.79% | |
| 66.31 | 66.83 | 65.66 | 66.72 | +1.61% | |
| 66.12 | 66.56 | 65.58 | 65.66 | -0.50% | |
| 65.14 | 66.08 | 64.95 | 65.99 | +1.46% | |
| 59.61 | 65.09 | 59.61 | 65.04 | -0.97% | |
| 66.42 | 66.55 | 65.33 | 65.68 | -1.62% | |
| 66.55 | 66.88 | 65.89 | 66.76 | -0.18% | |
| 67.23 | 67.50 | 66.23 | 66.88 | -0.76% | |
| 67.99 | 68.45 | 66.94 | 67.39 | -1.65% | |
| 66.30 | 68.73 | 66.30 | 68.52 | +3.35% | |
| 65.61 | 66.55 | 65.17 | 66.30 | +1.55% | |
| 65.83 | 66.20 | 64.75 | 65.29 | -0.88% | |
| 65.59 | 66.71 | 65.33 | 65.87 | +0.81% | |
| 65.07 | 65.52 | 64.97 | 65.34 | +0.41% | |
| 64.25 | 65.53 | 64.25 | 65.07 | +1.28% | |
| 64.59 | 64.82 | 63.58 | 64.25 | -1.21% | |
| 65.78 | 65.98 | 65.03 | 65.04 | -0.97% | |
| 65.46 | 66.49 | 65.09 | 65.68 | -0.18% | |
| 67.05 | 67.16 | 65.26 | 65.80 | -1.64% | |
| 66.08 | 67.25 | 65.79 | 66.90 | +1.55% | |
| 66.03 | 66.09 | 65.49 | 65.88 | -0.35% | |
| 66.43 | 66.65 | 65.36 | 66.11 | -1.12% | |
| 65.87 | 67.53 | 65.75 | 66.86 | +2.05% | |
| 65.51 | 66.18 | 64.87 | 65.52 | -0.02% | |
| 64.67 | 65.81 | 64.55 | 65.53 | +1.33% | |
| 63.37 | 64.77 | 62.86 | 64.67 | +2.21% | |
| 62.41 | 63.39 | 62.41 | 63.27 | +1.87% | |
| 62.63 | 63.12 | 61.84 | 62.11 | +0.23% | |
| 62.56 | 63.51 | 61.16 | 61.97 | -1.20% | |
| 63.21 | 63.95 | 62.42 | 62.72 | -0.08% | |
| 64.19 | 64.56 | 62.53 | 62.77 | -2.21% | |
| 63.37 | 64.35 | 63.37 | 64.19 | +1.45% | |
| 63.41 | 63.68 | 62.60 | 63.27 | +0.35% | |
| 62.98 | 63.61 | 62.65 | 63.05 | +0.93% | |
| 62.25 | 63.50 | 61.61 | 62.47 | +1.05% | |
| 61.48 | 62.16 | 61.36 | 61.82 | +0.77% | |
| 60.94 | 61.97 | 60.94 | 61.35 | +0.51% | |
| 59.62 | 61.18 | 59.62 | 61.04 | +3.48% | |
| 60.37 | 60.60 | 58.90 | 58.99 | -2.91% | |
| 59.42 | 61.00 | 59.39 | 60.76 | +1.81% | |
| 60.17 | 60.50 | 59.34 | 59.68 | -1.53% | |
| 60.25 | 60.84 | 59.90 | 60.61 | +0.55% | |
| 60.38 | 60.55 | 59.63 | 60.28 | -0.54% | |
| 61.57 | 61.89 | 60.01 | 60.61 | -1.38% | |
| 60.93 | 61.79 | 59.27 | 61.46 | +1.04% | |
| 60.79 | 61.35 | 59.86 | 60.83 | +0.23% | |
| 60.05 | 60.81 | 59.46 | 60.69 | +0.43% | |
| 59.50 | 60.74 | 59.16 | 60.43 | +1.63% | |
| 59.24 | 59.79 | 58.36 | 59.46 | -0.07% | |
| 58.37 | 59.60 | 56.70 | 59.50 | +2.04% | |
| 59.27 | 59.27 | 58.06 | 58.31 | -1.79% | |
| 58.82 | 59.56 | 58.66 | 59.37 | +1.52% | |
| 58.70 | 59.05 | 58.23 | 58.48 | -1.00% | |
| 59.17 | 59.32 | 57.79 | 59.07 | -0.03% | |
| 59.90 | 60.39 | 58.77 | 59.09 | -1.24% | |
| 59.48 | 60.05 | 59.48 | 59.83 | +0.45% | |
| 59.53 | 60.27 | 59.35 | 59.56 | +0.13% | |
| 59.77 | 60.33 | 59.28 | 59.48 | +0.37% | |
| 58.26 | 59.57 | 57.98 | 59.26 | +1.96% | |
| 58.30 | 58.91 | 57.69 | 58.12 | -1.31% | |
| 57.86 | 59.03 | 57.04 | 58.89 | +1.85% | |
| 57.26 | 58.28 | 57.18 | 57.82 | +0.47% | |
| 58.92 | 59.35 | 57.31 | 57.55 | -3.08% | |
| 60.30 | 60.90 | 59.30 | 59.38 | -0.69% | |
| 58.60 | 60.09 | 58.60 | 59.79 | +1.63% | |
| 57.41 | 59.50 | 57.07 | 58.83 | +1.99% | |
| 58.67 | 59.52 | 56.93 | 57.68 | +0.21% | |
| 57.73 | 57.97 | 56.99 | 57.56 | +0.05% | |
| 58.35 | 58.76 | 57.30 | 57.53 | -1.64% | |
| 58.59 | 59.11 | 58.16 | 58.49 | -0.31% | |
| 58.20 | 59.68 | 57.54 | 58.67 | +2.34% | |
| 57.54 | 57.77 | 57.13 | 57.33 | -0.86% | |
| 58.21 | 58.28 | 57.48 | 57.83 | -0.81% | |
| 57.71 | 58.56 | 57.02 | 58.30 | +0.48% | |
| 57.80 | 58.78 | 57.26 | 58.02 | +0.26% | |
| 58.80 | 58.80 | 56.78 | 57.87 | -1.95% | |
| 57.69 | 59.39 | 55.84 | 59.02 | +1.55% | |
| 57.78 | 58.16 | 57.48 | 58.12 | +3.34% | |
| 55.19 | 56.41 | 55.19 | 56.24 | +1.19% | |
| 54.69 | 55.70 | 54.61 | 55.58 | +1.57% | |
| 53.87 | 54.83 | 53.74 | 54.72 | +0.07% | |
| 54.19 | 55.34 | 54.19 | 54.68 | +1.05% | |
| 54.21 | 54.63 | 53.03 | 54.11 | +0.39% | |
| 53.85 | 54.20 | 53.09 | 53.90 | +1.11% | |
| 54.01 | 54.12 | 53.13 | 53.31 | -1.84% | |
| 53.89 | 54.44 | 53.63 | 54.31 | -0.02% | |
| 54.67 | 54.88 | 53.97 | 54.32 | +0.26% | |
| 53.80 | 54.96 | 53.80 | 54.18 | -0.39% | |
| 54.37 | 55.16 | 53.64 | 54.39 | +2.72% | |
| 53.15 | 53.19 | 52.45 | 52.95 | -0.34% | |
| 52.24 | 53.32 | 51.79 | 53.13 | +1.18% | |
| 52.59 | 52.89 | 52.35 | 52.51 | -0.74% | |
| 53.49 | 53.61 | 52.58 | 52.90 | -0.36% | |
| 53.92 | 53.92 | 52.99 | 53.09 | -0.45% | |
| 54.01 | 54.75 | 52.85 | 53.33 | -1.06% | |
| 52.59 | 53.98 | 52.56 | 53.90 | +0.22% | |
| 53.67 | 54.25 | 53.15 | 53.78 | -0.77% | |
| 53.76 | 55.54 | 53.25 | 54.20 | +0.31% | |
| 53.49 | 58.77 | 52.30 | 54.03 | -0.99% | |
| 54.53 | 55.64 | 53.47 | 54.57 | -2.66% | |
| 56.07 | 57.53 | 55.59 | 56.06 | -1.20% | |
| 57.03 | 57.10 | 56.34 | 56.74 | -0.16% | |
| 56.20 | 57.39 | 55.61 | 56.83 | -1.32% | |
| 56.24 | 58.45 | 56.24 | 57.59 | +0.86% | |
| 57.92 | 59.16 | 56.49 | 57.10 | -3.22% | |
| 59.30 | 60.48 | 58.34 | 59.00 | +0.08% | |
| 57.93 | 58.95 | 57.55 | 58.95 | +2.40% | |
| 57.83 | 59.25 | 56.95 | 57.57 | -0.40% | |
| 61.40 | 61.40 | 57.40 | 57.80 | -5.92% | |
| 60.60 | 61.50 | 60.02 | 61.44 | +1.40% | |
| 60.62 | 61.40 | 58.57 | 60.59 | -0.79% | |
| 61.10 | 62.17 | 60.84 | 61.07 | -0.31% | |
| 60.92 | 61.54 | 60.33 | 61.26 | +0.77% | |
| 60.15 | 60.97 | 59.55 | 60.79 | +0.85% | |
| 59.80 | 60.31 | 59.05 | 60.28 | +1.72% | |
| 59.71 | 60.19 | 58.93 | 59.26 | +0.07% | |
| 59.86 | 60.50 | 58.73 | 59.22 | -1.20% | |
| 59.76 | 60.37 | 59.76 | 59.94 | +0.08% | |
| 59.62 | 60.36 | 59.38 | 59.89 | +1.37% | |
| 59.60 | 60.13 | 58.49 | 59.08 | -0.79% | |
| 59.25 | 60.19 | 59.03 | 59.55 | +1.33% | |
| 58.64 | 60.00 | 57.63 | 58.77 | +0.10% | |
| 57.12 | 59.05 | 56.53 | 58.71 | +2.37% | |
| 56.17 | 57.47 | 56.10 | 57.35 | +1.06% | |
| 56.13 | 57.42 | 55.38 | 56.75 | +1.14% | |
| 57.11 | 57.11 | 55.67 | 56.11 | -1.66% | |
| 56.21 | 57.30 | 56.02 | 57.06 | +2.04% | |
| 55.51 | 56.37 | 54.78 | 55.92 | +0.56% | |
| 57.57 | 57.74 | 55.36 | 55.61 | -4.00% | |
| 57.83 | 58.70 | 57.68 | 57.93 | +0.07% | |
| 55.42 | 57.98 | 55.39 | 57.89 | +5.12% | |
| 55.02 | 55.48 | 54.74 | 55.07 | -0.74% | |
| 56.13 | 56.30 | 55.33 | 55.48 | -1.30% | |
| 55.03 | 56.49 | 53.14 | 56.21 | +2.14% | |
| 54.23 | 55.09 | 54.11 | 55.03 | +1.33% | |
| 54.89 | 54.89 | 54.00 | 54.31 | -0.79% | |
| 54.45 | 54.79 | 54.02 | 54.74 | -0.18% | |
| 55.82 | 56.06 | 54.49 | 54.84 | -1.83% | |
| 54.12 | 56.25 | 53.98 | 55.86 | +2.76% | |
| 54.78 | 55.07 | 54.02 | 54.36 | -1.20% | |
| 54.74 | 55.15 | 54.46 | 55.02 | -0.11% | |
| 53.94 | 55.68 | 53.87 | 55.08 | +1.91% | |
| 54.14 | 54.34 | 53.26 | 54.05 | +0.09% | |
| 54.93 | 55.04 | 53.91 | 54.00 | -1.44% | |
| 55.03 | 55.14 | 54.57 | 54.79 | -0.60% | |
| 55.46 | 55.49 | 54.95 | 55.12 | -0.61% | |
| 55.50 | 55.66 | 55.16 | 55.46 | -0.07% | |
| 55.40 | 55.63 | 55.25 | 55.50 | +0.18% | |
| 55.78 | 56.20 | 55.32 | 55.40 | -1.07% | |
| 55.75 | 56.58 | 55.63 | 56.00 | +0.38% | |
| 56.74 | 56.95 | 55.24 | 55.79 | -1.67% | |
| 56.55 | 56.92 | 55.96 | 56.74 | +1.07% | |
| 56.48 | 57.28 | 55.93 | 56.14 | -0.80% | |
| 56.98 | 57.42 | 56.46 | 56.59 | -0.26% | |
| 56.86 | 57.19 | 56.49 | 56.74 | +0.05% | |
| 57.44 | 57.61 | 56.13 | 56.71 | -0.82% | |
| 57.30 | 58.25 | 57.13 | 57.18 | -0.30% | |
| 55.18 | 57.50 | 55.18 | 57.35 | +3.74% | |
| 55.79 | 56.50 | 55.09 | 55.28 | -0.72% | |
| 55.57 | 56.32 | 55.26 | 55.68 | +0.83% | |
| 55.43 | 55.88 | 55.08 | 55.22 | -0.90% | |
| 55.53 | 56.21 | 54.39 | 55.72 | -0.25% | |
| 55.04 | 55.99 | 54.04 | 55.86 | +2.01% | |
| 55.55 | 55.72 | 54.66 | 54.76 | -0.73% | |
| 54.24 | 55.50 | 54.24 | 55.16 | +1.01% | |
| 54.99 | 55.38 | 54.39 | 54.61 | -0.73% | |
| 55.07 | 55.46 | 54.82 | 55.01 | -0.63% | |
| 54.08 | 55.56 | 54.08 | 55.36 | +2.90% | |
| 53.87 | 54.26 | 53.30 | 53.80 | -0.50% | |
| 52.74 | 54.72 | 51.88 | 54.07 | +2.79% | |
| 52.96 | 53.62 | 52.24 | 52.60 | +0.11% | |
| 52.09 | 52.67 | 52.08 | 52.54 | +0.67% | |
| 51.91 | 52.73 | 51.81 | 52.19 | +0.38% | |
| 53.32 | 53.52 | 51.91 | 51.99 | -2.77% | |
| 52.78 | 53.73 | 51.40 | 53.47 | +1.06% | |
| 52.81 | 53.42 | 52.58 | 52.91 | -0.13% | |
| 53.54 | 54.00 | 52.84 | 52.98 | -0.79% | |
| 53.47 | 53.81 | 51.18 | 53.40 | -0.13% | |
| 53.06 | 53.61 | 52.85 | 53.47 | +1.38% | |
| 52.96 | 53.16 | 52.10 | 52.74 | -0.28% | |
| 53.55 | 53.91 | 52.85 | 52.89 | -1.69% | |
| 53.25 | 53.97 | 52.68 | 53.80 | +1.26% | |
| 52.14 | 53.35 | 51.77 | 53.13 | +1.41% | |
| 52.06 | 52.80 | 51.37 | 52.39 | +0.04% | |
| 52.49 | 52.84 | 51.96 | 52.37 | -0.23% | |
| 52.46 | 53.56 | 52.41 | 52.49 | +0.23% | |
| 53.75 | 54.43 | 52.19 | 52.37 | -2.93% | |
| 54.12 | 54.75 | 53.01 | 53.95 | -1.77% | |
| 55.39 | 56.60 | 54.84 | 54.92 | -0.81% | |
| 54.84 | 55.48 | 54.84 | 55.37 | +1.82% | |
| 55.31 | 55.31 | 54.32 | 54.38 | -1.68% | |
| 55.36 | 56.45 | 55.24 | 55.31 | +0.07% | |
| 54.73 | 55.68 | 54.24 | 55.27 | +0.55% | |
| 53.66 | 55.01 | 53.29 | 54.97 | +3.48% | |
| 53.66 | 53.77 | 52.62 | 53.12 | +0.08% | |
| 55.97 | 55.97 | 52.62 | 53.08 | -5.48% | |
| 57.78 | 58.03 | 55.38 | 56.16 | -3.11% | |
| 55.92 | 58.24 | 54.83 | 57.96 | +3.08% | |
| 55.65 | 56.27 | 55.19 | 56.23 | +2.27% | |
| 56.91 | 57.32 | 54.95 | 54.98 | -3.26% | |
| 56.90 | 57.38 | 56.24 | 56.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EFSC chart for longer ranges.