Enterprise Financial Services Stock Price History (NASDAQ:EFSC)

Add to My Stocks
$40.3 $0.1 (0.25%) EFSC stock closing price Mar 24, 2017 (Closing)

Enterprise Financial Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Enterprise Financial Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 46.05 on 22 Feb, 2017 as seen from Enterprise Financial Services stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2440.7040.9339.9540.306012716.724.52
2017-03-2340.0541.0039.9040.409139016.764.53
2017-03-2240.4040.9539.6540.1013803216.644.50
2017-03-2143.0043.0040.1540.2017066616.684.51
2017-03-2043.5043.7542.8043.0512210417.864.83
2017-03-1743.6544.1543.2043.7525275218.154.91
2017-03-1643.9044.1043.5043.807821818.174.92
2017-03-1543.9544.2543.5043.658393918.114.90
2017-03-1443.7043.8542.6543.758702218.154.91
2017-03-1342.9044.2042.9043.809866818.174.92
2017-03-1043.6043.7042.7543.158357617.914.84
2017-03-0943.6544.1543.2043.254764217.954.85
2017-03-0844.5044.8843.5543.607187018.094.89
2017-03-0744.0044.5043.6044.259969218.364.97
2017-03-0643.9544.3043.1044.156971118.324.96
2017-03-0344.0044.6542.0044.107077818.304.95
2017-03-0245.2545.2544.0044.106206718.304.95
2017-03-0144.8045.5044.7045.3511028218.825.09
2017-02-2844.6044.6543.6043.9514280018.244.93
2017-02-2745.2545.5344.7044.8013256318.595.03
2017-02-2445.1045.8645.0545.2511383818.785.08
2017-02-2346.2546.2544.7345.7013713118.965.13
2017-02-2245.4046.2045.1046.059757919.115.17
2017-02-2145.6545.9545.3545.7512555418.985.13
2017-02-1745.9046.0545.5045.5519257718.905.11
2017-02-1645.3545.9545.2045.9016223719.055.15
2017-02-1545.0046.2044.2645.3012929718.805.08
2017-02-1443.6544.8043.0044.6511559118.535.01
2017-02-1343.0043.8042.6043.4512552318.034.88
2017-02-1042.3042.9542.2342.958946817.824.82
2017-02-0941.7542.4541.7542.158164017.494.73
2017-02-0841.9041.9040.8541.6011188817.264.67
2017-02-0742.0542.2041.8542.109937917.474.73
2017-02-0642.0542.4041.7342.109939417.474.73
2017-02-0341.4542.2540.9042.2014824817.514.74
2017-02-0240.9541.2540.5041.008914117.014.60
2017-02-0141.9042.2041.0041.059682217.034.61
2017-01-3140.9541.8040.6041.6513092417.284.67
2017-01-3042.0542.7340.9541.108067817.054.61
2017-01-2742.7042.9542.2042.5011403817.644.77
2017-01-2641.9042.7541.2042.6511907617.704.79
2017-01-2540.3042.5240.2542.1022656217.474.73
2017-01-2439.1040.5038.5539.8023936816.524.47
2017-01-2338.7538.9538.4538.659107417.104.51
2017-01-2038.6539.5538.5038.9314703617.224.54
2017-01-1939.1539.1538.4038.406873316.994.48
2017-01-1839.2039.2038.6539.1013674517.304.56
2017-01-1740.1040.5038.2039.0516161817.284.55
2017-01-160.000.000.0040.500N/AN/A
2017-01-1340.4040.8540.3040.5011658017.924.72
2017-01-1240.6540.6539.6040.157315817.774.68
2017-01-1141.3041.3040.5540.8012574818.054.76
2017-01-1040.4541.6040.3041.2520229418.254.81
2017-01-0940.8540.8540.3040.5012594517.924.72
2017-01-0641.9541.9540.8041.0014162318.144.78
2017-01-0542.9543.2041.5541.706835418.454.86
2017-01-0442.6543.1542.6543.158064619.095.03
2017-01-0343.4043.5042.3542.657732018.874.97
2017-01-020.000.000.0043.000N/AN/A
2016-12-3043.3543.4042.8543.0010566019.035.02
2016-12-2943.0043.3042.6543.2510168919.145.04
2016-12-2842.8543.6542.4543.0012905919.035.02
2016-12-2742.7042.9542.1042.757510718.924.99
2016-12-260.000.000.0042.550N/AN/A
2016-12-2342.1542.7542.0042.559694018.834.96
2016-12-2241.8042.4541.5542.256441018.704.93
2016-12-2142.1042.1541.7541.905214318.544.89
2016-12-2041.7042.3541.6542.108056718.634.91
2016-12-1940.3041.6540.3041.607592518.414.85
2016-12-1640.8541.0539.9540.4521605117.904.72
2016-12-1540.1541.1539.8540.9010157118.104.77
2016-12-1439.8040.4039.1539.9512485017.684.66
2016-12-1340.3041.0540.1040.2512998017.814.69
2016-12-1241.2041.5040.7540.806265618.054.76
2016-12-0941.3041.8040.9041.2010867618.234.81
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
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 46.05 Feb 22,2017
Min Stock Price 10.13 Jun 04,2012
Avg Stock Price 21.49

Enterprise Financial Services Historical PE ratio: Past 5 years

Max PE Ratio 19.14 Dec 29,2016
Min PE Ratio 6.03 Jun 04,2012
Avg PE Ratio 12.6

Enterprise Financial Services Historical PS ratio: Past 5 years

Max PS Ratio 5.17 Feb 22,2017
Min PS Ratio 1.04 Jun 04,2012
Avg PS Ratio 2.6

EFSC Industry Peers

Company Price Change (%)
First Busey (BUSE)28.880.1 (0.35%)
Lakeland Financial (LKFN)41.960.18 (0.43%)
Umb Financial (UMBF)73.430.09 (0.12%)
Commerce Bancshares (CBSH)54.980.23 (0.42%)
Great Southern Bancorp (GSBC)49.250.25 (0.51%)
Guaranty Federal Banc. (GFED)20.250.07 (0.35%)
Hawthorn Bancshares (HWBK)220.7 (3.08%)

We provide Enterprise Financial Services historical quotes along with PE ratio and PS ratio for doing Enterprise Financial Services fundamental analysis. The price and volume changes on a daily basis is provided in the Enterprise Financial Services stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 40.3 and 60127 shares of EFSC were traded on 24 Mar, 2017. Enterprise Financial Services historical P/S ratio was at a high of 5.17 on 22 Feb, 2017 and a low of 0.66 on 22 Dec, 2009. .