Enterprise Financial Services Stock Price History (NASDAQ:EFSC)

Add to My Stocks
$41.15 $1.2 (3%) EFSC stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download Enterprise Financial Services stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Enterprise Financial Services price to earnings ratio data. The Enterprise Financial Services stock price history chart shows that the stock price was at a low of 7.25 on 22 Dec, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0840.0041.1539.9541.1512547718.214.80
2016-12-0739.5040.0039.2539.957479917.684.66
2016-12-0639.2039.8538.9539.459151317.464.60
2016-12-0539.0539.4038.8539.358778917.414.59
2016-12-0238.8038.8538.3538.807714517.174.53
2016-12-0138.4039.0037.4038.8012273717.174.53
2016-11-3038.9539.2038.2338.407207916.994.48
2016-11-2938.8539.1038.4538.6013308517.084.50
2016-11-2839.2539.2538.5038.7517025717.154.52
2016-11-2539.2039.4539.0039.202767217.354.57
2016-11-240.000.000.0039.200N/AN/A
2016-11-2339.0039.3038.8039.206615317.354.57
2016-11-2237.9038.9537.5538.8513630917.194.53
2016-11-2139.0539.1037.5037.9013307016.774.42
2016-11-1837.6539.1537.4939.0521417017.284.55
2016-11-1737.3538.0037.2037.5011276616.594.37
2016-11-1636.7537.8036.4037.3520997216.534.36
2016-11-1536.9037.3536.7537.159968616.444.33
2016-11-1437.8038.5536.8537.3511595116.534.36
2016-11-1135.6037.4535.6037.2011907316.464.34
2016-11-1035.0536.1534.3535.6514874015.774.16
2016-11-0933.4035.0033.4034.8510861415.424.06
2016-11-0833.3033.4032.9033.255998214.713.88
2016-11-0732.6033.4532.4533.307938414.743.88
2016-11-0432.6532.9532.2532.256609014.273.76
2016-11-0332.7032.9032.3532.658249014.453.81
2016-11-0232.9532.9532.2532.757800814.493.82
2016-11-0133.1033.3532.9032.957082014.583.84
2016-10-3132.6533.2032.5533.108726914.653.86
2016-10-2833.6533.6532.4832.659135314.453.81
2016-10-2733.3533.6033.2533.555736414.853.91
2016-10-2632.3033.5032.3033.2012748214.693.87
2016-10-2532.4532.6031.6532.2514186714.273.76
2016-10-2432.7033.3532.6533.0515373115.374.00
2016-10-2132.2532.7032.0532.3513607315.053.92
2016-10-2032.7532.8532.3032.4012182415.073.92
2016-10-1932.4033.1032.2032.6015323115.163.95
2016-10-1832.6532.7032.2032.459388115.093.93
2016-10-1732.9032.9032.2532.508114315.123.94
2016-10-1432.6132.9232.4232.8010325015.263.97
2016-10-1332.7832.7832.0832.2711337615.013.91
2016-10-1232.4933.3732.2732.7525840715.233.97
2016-10-1131.8232.3531.6032.338735815.043.92
2016-10-1031.6531.9031.5931.624901714.713.83
2016-10-0732.0132.1531.3531.568181514.683.82
2016-10-0631.7332.1031.4832.0714064214.923.88
2016-10-0531.1931.9631.1731.7015539814.743.84
2016-10-0430.9631.4430.9430.996523114.413.75
2016-10-0331.0731.3830.9331.004290214.423.76
2016-09-3031.3231.5431.1531.2514530114.543.79
2016-09-2931.8131.9631.1431.174524414.503.78
2016-09-2831.3731.9531.3531.905418214.843.86
2016-09-2731.1231.5530.6931.267786414.543.79
2016-09-2631.3531.3931.1931.204303614.513.78
2016-09-2331.8331.8331.4931.655478414.723.83
2016-09-2231.5031.8231.3531.826726314.803.85
2016-09-2131.3231.5331.0631.353793114.583.80
2016-09-2030.7931.3030.7931.233616614.533.78
2016-09-1930.7230.9830.5930.814195414.333.73
2016-09-1630.8630.9030.5030.739327814.293.72
2016-09-1530.7731.0830.6530.762230414.313.73
2016-09-1431.2031.3030.8130.853239714.353.74
2016-09-1331.1031.3730.9031.217497314.523.78
2016-09-1231.1731.4730.9431.475938014.643.81
2016-09-0931.4931.8231.2231.245502414.533.78
2016-09-0831.5631.7831.4631.755092914.773.85
2016-09-0731.0031.7230.8931.6714007814.733.84
2016-09-0631.3531.3530.8631.018362114.423.76
2016-09-050.000.000.0031.230N/AN/A
2016-09-0231.0431.2530.9431.234896314.533.78
2016-09-0130.8531.0830.3131.065122314.453.76
2016-08-3130.8431.0730.5830.809000314.333.73
2016-08-3030.5130.9130.1630.759496914.303.72
2016-08-2930.4130.6330.3130.404017414.143.68
2016-08-2630.5030.6130.1230.476057214.173.69
2016-08-2529.9930.5129.9830.508020514.193.69
2016-08-2429.8930.0229.8829.993634313.953.63
2016-08-2329.8630.0629.8629.906223313.913.62
2016-08-2229.7329.9329.6529.933733213.923.63
2016-08-1930.0030.0529.8029.894877413.903.62
2016-08-1829.8130.0929.8130.016981313.963.64
2016-08-1729.8130.0129.6830.004314313.953.63
2016-08-1629.7830.1329.2629.832991413.873.61
2016-08-1529.5830.0929.4430.008454713.953.63
2016-08-1229.7630.3029.2929.645636613.793.59
2016-08-1130.0830.1529.8329.9514314513.933.63
2016-08-1030.5430.5429.9330.079413213.993.64
2016-08-0930.0030.5330.0030.539997814.203.70
2016-08-0830.7030.7229.8430.004959313.953.63
Get more Data

Enterprise Financial Services Stock Chart

View EFSC PE ratio, PS ratio stocks charts and compare with peers.
EFSC Chart
Note: Compare Enterprise Financial Services stock price history with the index and industry peers.

Enterprise Financial Services Historical Prices: Past 5 years

Max Stock Price 41.15 Dec 08,2016
Min Stock Price 10.13 Jun 04,2012
Avg Stock Price 19.79

Enterprise Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 18.21 Dec 08,2016
Min PE Ratio 6.03 Jun 04,2012
Avg PE Ratio 11.98

Enterprise Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 4.8 Dec 08,2016
Min PS Ratio 1.04 Jun 05,2012
Avg PS Ratio 2.4

EFSC Industry Peers

Company Price Change (%)
First Busey (BUSE)29.710.44 (1.5%)
1st Source (SRCE)42.381.19 (2.89%)
Umb Financial (UMBF)80.241.75 (2.23%)
Commerce Bancshares (CBSH)58.821.17 (2.03%)
Great Southern Bancorp (GSBC)541.15 (2.18%)
Guaranty Federal Banc. (GFED)18.360.36 (2%)
Hawthorn Bancshares (HWBK)16.50.3 (1.85%)

We provide Enterprise Financial Services historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Enterprise Financial Services stock analysis. The price movement is easily depicted in the Enterprise Financial Services stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. EFSC closed at 39.45 and traded with a volume of 91513 on the last trading day. Looking at Enterprise Financial Services stock market history data, the P/S ratio was at a low of 0.66 on 22 Dec, 2009. .