Enterprise Financial Services Corporation Common Stockのデータ

Enterprise Financial Services Corporation Common Stockの基本情報

名前 Enterprise Financial Services Corporation Common Stock
ティッカー EFSC
国 United States
上場年 nan
セクター Finance

Enterprise Financial Services Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.89 40.09 40.77 40.15 106800.0 40.15
2021-02-12 40.39 39.66 39.89 40.02 91600.0 40.02
2021-02-11 40.64 39.46 40.12 40.09 153600.0 40.09
2021-02-10 40.69 39.68 40.0 40.26 137800.0 40.26
2021-02-09 39.86 38.93 39.03 39.86 85000.0 39.86
2021-02-08 39.36 38.47 38.6 39.24 75600.0 39.24
2021-02-05 39.76 38.18 39.76 38.47 88700.0 38.47
2021-02-04 38.58 36.96 36.96 38.58 87700.0 38.58
2021-02-03 37.01 36.22 36.66 36.87 77200.0 36.87
2021-02-02 37.12 35.2 36.14 36.92 122800.0 36.92
2021-02-01 35.8 34.71 35.45 35.52 106600.0 35.52
2021-01-29 36.31 35.31 36.02 35.31 149700.0 35.31
2021-01-28 36.75 35.57 36.19 36.12 148700.0 36.12
2021-01-27 37.27 35.12 36.76 35.27 144300.0 35.27
2021-01-26 38.99 37.0 38.99 37.38 249900.0 37.38
2021-01-25 36.89 35.72 36.55 36.64 102900.0 36.64
2021-01-22 37.48 36.01 36.01 37.22 92200.0 37.22
2021-01-21 37.91 36.43 37.4 36.57 73900.0 36.57
2021-01-20 37.63 37.0 37.53 37.23 69000.0 37.23
2021-01-19 37.96 37.12 37.96 37.43 84000.0 37.43
2021-01-15 37.64 36.87 37.25 37.44 78900.0 37.44
2021-01-14 38.18 36.77 37.43 37.85 122400.0 37.85
2021-01-13 37.45 36.56 37.45 37.22 86500.0 37.22
2021-01-12 37.85 37.01 37.02 37.57 99800.0 37.57
2021-01-11 37.4 36.45 36.46 37.06 132000.0 37.06
2021-01-08 37.76 36.25 37.45 37.03 106100.0 37.03
2021-01-07 38.22 37.43 37.75 37.45 90200.0 37.45
2021-01-06 38.11 35.57 35.99 37.55 156600.0 37.55
2021-01-05 35.37 33.28 34.55 35.11 96200.0 35.11
2021-01-04 35.48 34.16 35.16 34.63 112200.0 34.63
2020-12-31 35.29 34.54 34.69 34.95 91800.0 34.95
2020-12-30 34.85 34.28 34.28 34.58 66900.0 34.58
2020-12-29 35.38 34.13 35.38 34.32 69200.0 34.32
2020-12-28 35.74 35.1 35.64 35.28 110000.0 35.28
2020-12-24 35.69 34.69 35.22 35.15 68300.0 35.15
2020-12-23 35.41 34.42 34.56 35.17 171400.0 35.17
2020-12-22 35.05 34.04 34.88 34.25 126500.0 34.25
2020-12-21 35.66 34.13 35.27 34.73 181900.0 34.73
2020-12-18 37.05 35.31 36.71 35.42 600100.0 35.42
2020-12-17 37.08 36.37 36.76 36.54 232400.0 36.54
2020-12-16 37.11 36.43 36.79 36.73 182800.0 36.73
2020-12-15 36.63 35.29 35.97 36.49 161500.0 36.49
2020-12-14 36.64 35.3 35.68 35.59 202900.0 35.59
2020-12-11 35.6 33.94 34.95 35.19 205300.0 35.01
2020-12-10 35.61 34.76 35.06 35.46 78000.0 35.28
2020-12-09 35.62 34.9 35.15 35.38 133100.0 35.2
2020-12-08 35.2 34.47 34.47 35.13 179500.0 34.95
2020-12-07 35.0 34.23 34.79 34.97 81700.0 34.79
2020-12-04 35.15 33.72 34.39 35.0 138500.0 34.82
2020-12-03 35.24 34.02 34.97 34.31 74200.0 34.13
2020-12-02 35.05 34.29 34.35 34.94 125900.0 34.76
2020-12-01 36.26 33.81 36.26 34.5 187200.0 34.32
2020-11-30 35.21 33.64 34.84 34.01 172200.0 33.84
2020-11-27 35.6 34.66 35.6 35.2 42600.0 35.02
2020-11-25 35.94 34.73 35.61 35.75 108900.0 35.57
2020-11-24 36.47 35.0 35.42 35.75 182500.0 35.57
2020-11-23 35.06 34.53 34.59 34.6 79800.0 34.42
2020-11-20 34.41 33.51 33.84 34.11 97900.0 33.94
2020-11-19 34.5 33.45 34.31 34.34 67500.0 34.16
2020-11-18 35.82 34.47 35.77 34.52 109700.0 34.34
2020-11-17 35.64 34.69 35.27 35.4 202100.0 35.22
2020-11-16 36.03 34.07 34.07 36.0 120200.0 35.82
2020-11-13 34.4 33.66 34.24 34.04 101300.0 33.87
2020-11-12 34.42 33.28 33.66 33.56 125700.0 33.39
2020-11-11 35.33 33.72 35.06 34.38 119300.0 34.2
2020-11-10 35.23 33.91 33.91 34.98 135100.0 34.8
2020-11-09 34.72 31.71 31.71 33.59 274800.0 33.42
2020-11-06 30.59 28.87 30.59 29.02 55300.0 28.87
2020-11-05 30.5 29.32 29.32 30.17 95300.0 30.02
2020-11-04 31.1 29.26 30.71 29.33 124700.0 29.18
2020-11-03 30.95 30.2 30.29 30.69 140500.0 30.53
2020-11-02 30.11 29.21 29.63 29.85 90700.0 29.7
2020-10-30 29.45 28.8 28.92 29.11 122400.0 28.96
2020-10-29 29.31 27.48 28.45 29.14 99300.0 28.99
2020-10-28 29.01 28.29 28.54 28.56 88300.0 28.41
2020-10-27 30.45 29.35 30.45 29.38 67100.0 29.23
2020-10-26 30.6 29.67 30.27 30.31 82100.0 30.15
2020-10-23 31.3 30.26 30.83 30.74 125900.0 30.58
2020-10-22 30.65 29.04 29.04 30.54 183300.0 30.38
2020-10-21 29.75 29.12 29.37 29.17 97800.0 29.02
2020-10-20 29.99 28.52 29.02 29.38 124600.0 29.23
2020-10-19 30.79 29.62 30.52 29.69 70400.0 29.54
2020-10-16 30.65 29.57 29.96 30.52 73100.0 30.36
2020-10-15 30.19 28.5 28.5 30.1 84000.0 29.95
2020-10-14 29.77 28.83 29.49 28.85 55500.0 28.7
2020-10-13 30.51 29.52 30.51 29.52 40800.0 29.37
2020-10-12 30.91 30.1 30.1 30.8 84200.0 30.64
2020-10-09 30.73 30.04 30.69 30.15 72100.0 30.0
2020-10-08 31.41 29.63 30.28 30.32 87600.0 30.16
2020-10-07 30.3 29.44 29.73 29.9 127900.0 29.75
2020-10-06 30.57 28.9 29.3 29.18 121300.0 29.03
2020-10-05 28.91 28.14 28.4 28.84 119000.0 28.69
2020-10-02 28.52 26.99 26.99 28.17 87300.0 28.03
2020-10-01 27.67 27.0 27.32 27.64 71300.0 27.5
2020-09-30 27.88 27.06 27.66 27.27 77800.0 27.13
2020-09-29 27.47 26.86 27.39 27.42 96500.0 27.28
2020-09-28 27.67 26.84 26.87 27.48 83300.0 27.34
2020-09-25 26.58 25.64 25.65 26.42 92900.0 26.28
2020-09-24 26.56 25.21 25.44 26.01 73700.0 25.88
2020-09-23 26.67 25.4 26.14 25.4 129500.0 25.27
2020-09-22 26.91 25.71 26.52 26.05 103700.0 25.92
2020-09-21 28.07 26.29 27.81 26.53 116500.0 26.39
2020-09-18 28.93 28.13 28.93 28.35 356700.0 28.2
2020-09-17 28.97 28.32 28.32 28.69 58700.0 28.54
2020-09-16 29.17 28.56 28.96 28.85 73700.0 28.7
2020-09-15 29.88 28.68 29.88 28.8 122000.0 28.65
2020-09-14 29.67 28.97 28.99 29.52 71700.0 29.37
2020-09-11 29.52 28.85 29.5 29.08 71100.0 28.75
2020-09-10 30.26 29.34 30.0 29.36 112900.0 29.03
2020-09-09 30.37 29.38 30.37 29.93 102600.0 29.59
2020-09-08 31.19 29.89 31.07 30.17 129000.0 29.83
2020-09-04 31.49 30.65 31.3 31.38 98900.0 31.03
2020-09-03 31.57 30.3 30.81 30.42 93300.0 30.08
2020-09-02 31.0 30.25 30.59 30.62 160900.0 30.27
2020-09-01 30.79 29.55 29.66 30.79 219500.0 30.44
2020-08-31 30.78 29.91 30.31 29.91 228500.0 29.57
2020-08-28 31.06 30.24 31.06 30.85 161600.0 30.5
2020-08-27 30.76 29.1 29.62 30.64 102700.0 30.29
2020-08-26 30.68 29.43 30.46 29.5 149000.0 29.17
2020-08-25 31.25 30.4 31.12 30.6 141000.0 30.26
2020-08-24 30.66 28.91 29.91 30.65 147800.0 30.3
2020-08-21 30.55 29.01 30.25 29.64 132700.0 29.31
2020-08-20 31.33 30.56 30.66 30.63 50400.0 30.28
2020-08-19 31.81 31.03 31.14 31.22 66300.0 30.87
2020-08-18 31.87 30.83 31.87 31.21 73200.0 30.86
2020-08-17 32.2 31.43 32.2 31.88 56800.0 31.52
2020-08-14 32.61 30.54 31.72 32.34 58600.0 31.98
2020-08-13 32.51 31.89 32.3 32.23 65100.0 31.87
2020-08-12 34.05 31.95 34.05 32.67 102000.0 32.3
2020-08-11 33.9 32.93 32.98 33.3 100700.0 32.92
2020-08-10 33.0 31.69 31.75 32.52 121100.0 32.15
2020-08-07 31.5 29.79 29.98 31.46 134800.0 31.11
2020-08-06 30.21 29.76 29.9 30.13 92500.0 29.79
2020-08-05 30.08 28.9 29.36 30.05 68200.0 29.71
2020-08-04 29.26 28.45 29.01 28.94 85300.0 28.61
2020-08-03 29.44 28.47 29.36 29.18 72100.0 28.85
2020-07-31 29.61 28.41 29.5 29.06 73200.0 28.73
2020-07-30 29.8 28.92 29.43 29.72 89900.0 29.38
2020-07-29 30.19 29.04 29.51 30.1 60200.0 29.76
2020-07-28 29.89 29.35 29.35 29.45 68600.0 29.12
2020-07-27 30.07 29.58 30.07 29.66 75400.0 29.33
2020-07-24 30.95 30.26 30.64 30.31 75700.0 29.97
2020-07-23 30.56 29.68 29.71 30.46 62200.0 30.12
2020-07-22 31.0 29.3 31.0 29.88 95400.0 29.54
2020-07-21 31.0 29.3 29.41 30.97 118500.0 30.62
2020-07-20 29.69 28.22 28.9 28.55 86300.0 28.23
2020-07-17 29.98 29.18 29.68 29.27 120200.0 28.94
2020-07-16 30.1 28.99 29.53 29.78 148200.0 29.44
2020-07-15 30.21 28.16 28.85 29.8 109400.0 29.46
2020-07-14 29.22 27.76 28.82 27.9 100600.0 27.59
2020-07-13 29.47 28.13 29.01 28.95 67200.0 28.62
2020-07-10 28.52 27.05 27.05 28.49 81900.0 28.17
2020-07-09 28.18 26.83 28.13 27.05 75300.0 26.75
2020-07-08 28.87 27.64 28.41 28.4 87200.0 28.08
2020-07-07 29.22 28.35 29.22 28.45 60700.0 28.13
2020-07-06 30.81 29.24 30.78 29.68 61900.0 29.35
2020-07-02 31.03 29.32 30.57 29.58 80500.0 29.25
2020-07-01 31.25 29.52 31.25 29.64 153300.0 29.31
2020-06-30 31.47 29.66 29.66 31.12 118300.0 30.77
2020-06-29 30.37 28.16 28.42 29.88 146200.0 29.54
2020-06-26 30.17 27.57 30.06 27.87 310400.0 27.56
2020-06-25 30.5 28.85 29.26 30.48 120600.0 30.14
2020-06-24 31.38 29.45 31.34 29.47 123200.0 29.14
2020-06-23 32.34 31.56 32.06 32.02 258900.0 31.66
2020-06-22 31.95 30.65 31.03 31.47 74800.0 31.12
2020-06-19 31.65 30.09 31.24 31.46 258800.0 31.11
2020-06-18 31.4 30.31 30.31 30.81 69600.0 30.46
2020-06-17 32.67 30.66 32.61 30.84 107400.0 30.49
2020-06-16 33.15 31.52 32.1 32.77 151500.0 32.4
2020-06-15 31.1 29.28 29.56 30.59 165100.0 30.25
2020-06-12 31.49 29.65 31.43 31.03 170800.0 30.68
2020-06-11 31.51 29.71 31.01 29.9 196700.0 29.38
2020-06-10 35.91 32.89 35.91 33.02 209100.0 32.45
2020-06-09 36.96 34.81 34.95 36.28 153300.0 35.66
2020-06-08 36.5 35.52 35.59 36.37 204100.0 35.74
2020-06-05 37.09 33.89 34.51 34.57 232900.0 33.97
2020-06-04 32.32 30.26 30.64 32.2 155200.0 31.65
2020-06-03 31.11 29.32 29.81 30.58 66800.0 30.05
2020-06-02 29.83 28.92 29.46 29.06 59200.0 28.56
2020-06-01 30.15 29.06 29.59 29.08 111500.0 28.58
2020-05-29 29.75 28.55 29.06 29.37 120100.0 28.86
2020-05-28 31.95 29.66 31.95 29.72 113800.0 29.21
2020-05-27 31.46 29.65 29.95 31.34 135400.0 30.8
2020-05-26 29.14 26.65 26.89 28.88 206800.0 28.38
2020-05-22 27.14 25.9 26.97 26.1 273400.0 25.65
2020-05-21 27.47 26.29 26.55 26.87 136900.0 26.41
2020-05-20 26.98 26.02 26.02 26.7 172300.0 26.24
2020-05-19 27.22 25.36 26.72 25.38 117400.0 24.94
2020-05-18 27.17 25.13 25.13 26.96 173300.0 26.5
2020-05-15 24.4 23.65 23.87 24.16 250400.0 23.74
2020-05-14 24.58 21.7 23.93 24.13 248500.0 23.71
2020-05-13 25.97 23.83 25.59 24.71 114000.0 24.28
2020-05-12 27.19 25.81 27.11 25.97 195500.0 25.52
2020-05-11 28.13 27.0 28.13 27.08 133300.0 26.61
2020-05-08 28.97 27.92 28.9 28.77 140200.0 28.27
2020-05-07 29.39 27.38 28.31 27.59 181000.0 27.11
2020-05-06 29.79 28.16 29.41 28.26 95000.0 27.77
2020-05-05 30.56 29.25 30.28 29.4 203300.0 28.89
2020-05-04 29.72 28.64 29.36 29.65 94200.0 29.14
2020-05-01 30.04 28.81 29.82 29.95 117900.0 29.43
2020-04-30 31.69 30.5 31.69 30.74 91000.0 30.21
2020-04-29 32.93 30.93 31.04 32.48 112100.0 31.92
2020-04-28 30.86 29.7 30.3 29.95 135900.0 29.43
2020-04-27 29.73 27.55 27.59 29.4 148300.0 28.89
2020-04-24 27.65 26.46 27.05 27.29 61600.0 26.82
2020-04-23 27.49 26.42 26.44 27.04 81900.0 26.57
2020-04-22 27.7 26.47 27.5 26.56 109800.0 26.1
2020-04-21 27.18 25.05 25.97 26.77 108500.0 26.31
2020-04-20 28.55 26.75 26.75 27.65 71700.0 27.17
2020-04-17 27.7 26.76 26.76 27.3 114700.0 26.83
2020-04-16 27.59 24.65 26.83 25.72 121700.0 25.28
2020-04-15 27.76 26.68 27.42 26.86 178100.0 26.4
2020-04-14 30.49 28.25 29.76 28.73 93500.0 28.24
2020-04-13 31.46 28.47 31.04 28.99 67800.0 28.49
2020-04-09 31.28 27.67 28.76 31.18 106700.0 30.64
2020-04-08 28.68 26.83 27.35 28.59 101400.0 28.1
2020-04-07 28.74 26.47 28.0 26.92 87000.0 26.46
2020-04-06 27.3 26.08 26.73 27.01 105600.0 26.54
2020-04-03 27.07 24.64 26.92 24.94 66400.0 24.51
2020-04-02 28.0 26.17 26.17 27.42 99300.0 26.95
2020-04-01 27.18 25.8 26.62 26.53 202100.0 26.07
2020-03-31 28.0 26.85 26.85 27.91 174700.0 27.43
2020-03-30 27.63 26.31 27.16 27.09 90700.0 26.62
2020-03-27 27.99 26.63 27.01 27.2 124000.0 26.73
2020-03-26 28.38 25.56 26.24 28.26 148300.0 27.77
2020-03-25 27.5 25.56 27.46 25.99 158400.0 25.54
2020-03-24 28.12 26.25 27.14 27.41 135800.0 26.94
2020-03-23 26.84 24.13 26.51 25.9 183300.0 25.45
2020-03-20 29.0 25.91 27.72 26.25 213100.0 25.8
2020-03-19 28.75 26.51 27.31 27.99 245100.0 27.51
2020-03-18 28.82 26.99 28.09 27.73 201000.0 27.25
2020-03-17 30.05 25.72 26.45 30.05 177600.0 29.53
2020-03-16 27.82 25.85 26.07 25.98 122800.0 25.53
2020-03-13 29.99 27.68 28.83 29.99 134200.0 29.47
2020-03-12 29.65 26.68 27.81 27.06 173100.0 26.42
2020-03-11 31.48 29.68 31.25 29.89 122100.0 29.18
2020-03-10 32.66 30.17 31.95 32.13 173800.0 31.37
2020-03-09 34.33 29.91 33.41 30.6 191200.0 29.87
2020-03-06 36.45 34.82 35.54 35.82 164500.0 34.97
2020-03-05 38.56 36.56 38.13 37.29 121800.0 36.4
2020-03-04 39.83 38.37 39.31 39.12 134900.0 38.19
2020-03-03 41.03 38.51 40.18 38.85 81600.0 37.93
2020-03-02 40.52 38.21 38.26 40.42 94500.0 39.46
2020-02-28 39.46 37.39 38.36 38.27 148200.0 37.36
2020-02-27 41.99 39.86 40.88 39.94 108000.0 38.99
2020-02-26 42.64 41.59 42.24 41.8 52500.0 40.81
2020-02-25 43.47 41.9 43.47 41.93 75800.0 40.93
2020-02-24 43.81 43.32 43.48 43.56 73900.0 42.52
2020-02-21 45.48 44.72 45.29 44.85 65400.0 43.78
2020-02-20 45.41 44.52 44.77 45.36 34200.0 44.28
2020-02-19 45.31 44.96 45.04 44.97 39500.0 43.9
2020-02-18 45.15 44.8 44.98 45.04 54700.0 43.97