Enterprise Financial Services Corp (EFSC) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -4.5%
- 3M
- -7.4%
- YTD
- +12.3%
- 1Y
- +3.0%
- 3Y
- +17.3%
- 5Y
- +6.2%
Loading 10-year price history...
EFSC Historical Performance
EFSC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.2%
- 2003 annual price return
- +7.7%
- 2004 annual price return
- +34.1%
- 2005 annual price return
- +22.6%
- 2006 annual price return
- +41.5%
- 2007 annual price return
- -22.2%
- 2008 annual price return
- -33.2%
- 2009 annual price return
- -47.9%
- 2010 annual price return
- +30.8%
- 2011 annual price return
- +35.8%
- 2012 annual price return
- -14.4%
- 2013 annual price return
- +47.5%
- 2014 annual price return
- -1.0%
- 2015 annual price return
- +45.5%
- 2016 annual price return
- +53.4%
- 2017 annual price return
- +5.9%
- 2018 annual price return
- -16.6%
- 2019 annual price return
- +26.5%
- 2020 annual price return
- -27.4%
- 2021 annual price return
- +36.0%
- 2022 annual price return
- +2.5%
- 2023 annual price return
- -8.3%
- 2024 annual price return
- +25.0%
- 2025 annual price return
- -2.6%
- 2026 annual price return
- +22.7%
EFSC Stock Price Trajectory (2001–2026)
As of September 25, 2026, Enterprise Financial Services Corp (EFSC) trades at $60.69, representing a +3.0% return over the past year. The stock has delivered a +47.1% total return over five years (+6.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $68.73 on July 16, 2026. From this peak, EFSC has corrected -11.7%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+12.6% 1Y), FFIN (-6.0% 1Y), and CVBF (+13.8% 1Y), EFSC has underperformed the peer group average. Compare EFSC vs IBCP →
EFSC Historical Price Data · from 2001
Rows 1–50 of 6,184| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 60.22 | 60.76 | 59.93 | 60.69 | 308K | +1.41% |
| 2026-09-23 | 60.28 | 60.48 | 59.78 | 59.84 | 227K | -0.90% |
| 2026-09-22 | 61.52 | 61.62 | 60.35 | 60.39 | 439K | -0.97% |
| 2026-09-21 | 61.46 | 61.66 | 60.93 | 60.98 | 232K | -1.01% |
| 2026-09-18 | 61.58 | 61.95 | 60.87 | 61.60 | 1.40M | -0.87% |
| 2026-09-17 | 62.83 | 62.83 | 61.81 | 62.14 | 299K | +0.15% |
| 2026-09-16 | 63.07 | 63.30 | 61.04 | 62.05 | 384K | -1.70% |
| 2026-09-15 | 63.77 | 64.23 | 62.92 | 63.12 | 394K | -1.59% |
| 2026-09-14 | 64.37 | 64.51 | 63.57 | 64.14 | 229K | +0.02% |
| 2026-09-11 | 64.56 | 64.58 | 63.53 | 64.13 | 215K | +0.33% |
| 2026-09-10 | 63.34 | 63.96 | 62.84 | 63.92 | 181K | +0.72% |
| 2026-09-09 | 63.39 | 63.96 | 62.96 | 63.46 | 198K | -0.84% |
| 2026-09-08 | 64.45 | 64.62 | 63.49 | 64.00 | 174K | -1.02% |
| 2026-09-04 | 64.64 | 64.93 | 64.20 | 64.66 | 212K | +0.34% |
| 2026-09-03 | 64.11 | 64.47 | 63.99 | 64.44 | 176K | +1.26% |
| 2026-09-02 | 63.15 | 64.21 | 63.06 | 63.64 | 300K | +1.34% |
| 2026-09-01 | 62.99 | 63.43 | 62.48 | 62.80 | 199K | -0.68% |
| 2026-08-31 | 63.28 | 63.44 | 63.13 | 63.23 | 201K | -0.57% |
| 2026-08-28 | 63.53 | 63.74 | 63.26 | 63.59 | 217K | +0.14% |
| 2026-08-27 | 62.97 | 63.51 | 62.50 | 63.50 | 129K | +0.24% |
| 2026-08-26 | 63.44 | 63.90 | 63.33 | 63.35 | 198K | -0.05% |
| 2026-08-25 | 63.64 | 63.88 | 63.16 | 63.38 | 147K | -0.22% |
| 2026-08-24 | 63.82 | 64.44 | 63.34 | 63.52 | 130K | -0.24% |
| 2026-08-21 | 64.24 | 64.74 | 63.34 | 63.67 | 168K | -0.53% |
| 2026-08-20 | 63.40 | 64.11 | 63.16 | 64.01 | 169K | +0.66% |
| 2026-08-19 | 65.39 | 65.48 | 63.49 | 63.59 | 223K | -2.83% |
| 2026-08-18 | 66.12 | 66.12 | 65.16 | 65.44 | 161K | -0.79% |
| 2026-08-17 | 66.17 | 66.62 | 65.79 | 65.96 | 179K | -0.71% |
| 2026-08-14 | 66.18 | 66.87 | 64.29 | 66.43 | 184K | -0.03% |
| 2026-08-13 | 66.95 | 67.26 | 66.43 | 66.45 | 196K | -0.17% |
| 2026-08-12 | 66.35 | 66.73 | 65.88 | 66.56 | 195K | +0.53% |
| 2026-08-11 | 65.74 | 66.52 | 65.47 | 66.21 | 162K | +0.81% |
| 2026-08-10 | 65.48 | 66.18 | 64.69 | 65.68 | 229K | -0.35% |
| 2026-08-07 | 66.26 | 66.33 | 65.56 | 65.91 | 151K | -0.71% |
| 2026-08-06 | 67.28 | 67.41 | 66.28 | 66.38 | 285K | -0.75% |
| 2026-08-05 | 67.45 | 67.63 | 66.73 | 66.88 | 256K | -0.62% |
| 2026-08-04 | 66.77 | 67.97 | 66.56 | 67.30 | 223K | +0.75% |
| 2026-08-03 | 66.85 | 67.55 | 66.51 | 66.80 | 197K | +0.74% |
| 2026-07-31 | 66.03 | 66.55 | 65.72 | 66.31 | 200K | +0.55% |
| 2026-07-30 | 66.45 | 66.75 | 65.88 | 65.95 | 162K | -0.36% |
| 2026-07-29 | 66.57 | 66.86 | 65.94 | 66.19 | 238K | -0.79% |
| 2026-07-28 | 66.31 | 66.83 | 65.66 | 66.72 | 161K | +1.61% |
| 2026-07-27 | 66.12 | 66.56 | 65.58 | 65.66 | 295K | -0.50% |
| 2026-07-24 | 65.14 | 66.08 | 64.95 | 65.99 | 228K | +1.46% |
| 2026-07-23 | 59.61 | 65.09 | 59.61 | 65.04 | 640K | -0.97% |
| 2026-07-22 | 66.42 | 66.55 | 65.33 | 65.68 | 330K | -1.62% |
| 2026-07-21 | 66.55 | 66.88 | 65.89 | 66.76 | 196K | -0.18% |
| 2026-07-20 | 67.23 | 67.50 | 66.22 | 66.88 | 211K | -0.76% |
| 2026-07-17 | 67.99 | 68.44 | 66.94 | 67.39 | 321K | -1.65% |
| 2026-07-16 | 66.30 | 68.73 | 66.30 | 68.52 | 245K | +3.35% |
EFSC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EFSC — Frequently Asked Questions
Quick answers to the most common questions about buying EFSC stock.
How has EFSC stock performed recently?
EFSC returned +3.0% over the past year, beating its 5-year annualized CAGR of +6.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EFSC's all-time high price?
Enterprise Financial Services Corp reached $68.73 on 2026-07-16. The 52-week high is $68.73. Current 1-year return of +3.0% places the stock closer to historical peaks.
Where can I download EFSC historical price data?
This page provides EFSC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.