Enterprise Financial Services Corp (EFSC) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +5.2%
- 3M
- +15.6%
- YTD
- +20.3%
- 1Y
- +14.1%
- 3Y
- +17.9%
- 5Y
- +7.7%
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
- +5.6%
EFSC Stock Price Trajectory (2001–2026)
As of July 8, 2026, Enterprise Financial Services Corp (EFSC) trades at $65.04, representing a +14.1% return over the past year. The stock has delivered a +56.9% total return over five years (+7.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.53 on June 26, 2026. From this peak, EFSC has corrected -3.7%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBCP (+5.4% 1Y), FFIN (-7.1% 1Y), and CVBF (+9.4% 1Y), EFSC has underperformed the peer group average. Compare EFSC vs IBCP →
EFSC Historical Price Data · from 2001
Rows 1–50 of 6,129| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 65.78 | 65.97 | 65.01 | 65.04 | 162K | -0.97% |
| 2026-07-06 | 66.48 | 66.62 | 65.20 | 65.68 | 122K | -0.18% |
| 2026-07-02 | 67.42 | 67.42 | 65.26 | 65.80 | 167K | -1.64% |
| 2026-07-01 | 66.35 | 67.25 | 65.79 | 66.90 | 261K | +1.55% |
| 2026-06-30 | 65.91 | 66.14 | 65.49 | 65.88 | 170K | -0.35% |
| 2026-06-29 | 66.44 | 66.44 | 65.36 | 66.11 | 242K | -1.12% |
| 2026-06-26 | 65.85 | 67.53 | 65.75 | 66.86 | 0 | +2.05% |
| 2026-06-25 | 65.51 | 66.18 | 64.87 | 65.52 | 227K | -0.02% |
| 2026-06-24 | 64.65 | 65.81 | 64.55 | 65.53 | 253K | +1.33% |
| 2026-06-23 | 63.17 | 64.77 | 62.86 | 64.67 | 212K | +2.21% |
| 2026-06-22 | 62.41 | 63.38 | 62.41 | 63.27 | 218K | +1.87% |
| 2026-06-18 | 62.63 | 63.12 | 61.84 | 62.11 | 876K | +0.23% |
| 2026-06-17 | 63.32 | 63.51 | 61.13 | 61.97 | 310K | -1.20% |
| 2026-06-16 | 63.21 | 63.80 | 62.42 | 62.72 | 169K | -0.08% |
| 2026-06-15 | 64.19 | 64.50 | 62.59 | 62.77 | 81K | -2.21% |
| 2026-06-12 | 63.37 | 64.35 | 63.37 | 64.19 | 183K | +1.45% |
| 2026-06-11 | 63.41 | 63.68 | 62.59 | 63.27 | 189K | +0.35% |
| 2026-06-10 | 62.95 | 63.61 | 62.65 | 63.05 | 221K | +0.93% |
| 2026-06-09 | 62.25 | 63.50 | 61.61 | 62.47 | 183K | +1.05% |
| 2026-06-08 | 61.47 | 62.16 | 61.36 | 61.82 | 149K | +0.77% |
| 2026-06-05 | 60.94 | 61.97 | 60.94 | 61.34 | 158K | +0.50% |
| 2026-06-04 | 59.62 | 61.18 | 59.62 | 61.04 | 172K | +3.48% |
| 2026-06-03 | 60.37 | 60.51 | 58.90 | 58.99 | 209K | -2.91% |
| 2026-06-02 | 59.42 | 61.00 | 59.42 | 60.76 | 185K | +1.81% |
| 2026-06-01 | 59.91 | 60.43 | 59.34 | 59.68 | 178K | -1.53% |
| 2026-05-29 | 60.26 | 60.84 | 60.10 | 60.61 | 178K | +0.55% |
| 2026-05-28 | 60.38 | 60.55 | 59.74 | 60.28 | 205K | -0.54% |
| 2026-05-27 | 61.20 | 61.63 | 60.01 | 60.61 | 124K | -1.38% |
| 2026-05-26 | 61.34 | 61.79 | 59.27 | 61.46 | 132K | +1.04% |
| 2026-05-22 | 60.79 | 61.05 | 59.86 | 60.83 | 189K | +0.23% |
| 2026-05-21 | 60.05 | 60.83 | 59.67 | 60.69 | 193K | +0.43% |
| 2026-05-20 | 59.97 | 60.74 | 59.16 | 60.43 | 240K | +1.63% |
| 2026-05-19 | 58.91 | 59.78 | 58.70 | 59.46 | 217K | -0.07% |
| 2026-05-18 | 58.05 | 59.59 | 56.70 | 59.50 | 178K | +2.04% |
| 2026-05-15 | 59.27 | 59.27 | 58.07 | 58.31 | 214K | -1.79% |
| 2026-05-14 | 58.82 | 59.50 | 58.76 | 59.37 | 242K | +1.52% |
| 2026-05-13 | 58.87 | 59.05 | 58.23 | 58.48 | 245K | -1.00% |
| 2026-05-12 | 59.17 | 59.32 | 57.78 | 59.07 | 241K | -0.03% |
| 2026-05-11 | 59.26 | 60.39 | 58.80 | 59.09 | 230K | -1.24% |
| 2026-05-08 | 59.48 | 60.05 | 59.48 | 59.83 | 200K | +0.45% |
| 2026-05-07 | 59.35 | 60.20 | 59.35 | 59.56 | 346K | +0.13% |
| 2026-05-06 | 60.15 | 60.33 | 59.28 | 59.48 | 190K | +0.37% |
| 2026-05-05 | 58.16 | 59.57 | 57.98 | 59.26 | 44K | +1.96% |
| 2026-05-04 | 58.30 | 58.86 | 57.69 | 58.12 | 217K | -1.31% |
| 2026-05-01 | 57.86 | 59.02 | 57.03 | 58.89 | 193K | +1.85% |
| 2026-04-30 | 57.26 | 58.28 | 57.18 | 57.82 | 317K | +0.47% |
| 2026-04-29 | 58.92 | 59.35 | 57.31 | 57.55 | 349K | -3.08% |
| 2026-04-28 | 60.30 | 60.90 | 59.29 | 59.38 | 402K | -0.69% |
| 2026-04-27 | 59.02 | 60.09 | 58.60 | 59.79 | 386K | +1.63% |
| 2026-04-24 | 57.68 | 59.49 | 57.07 | 58.83 | 326K | +1.99% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +14.1% over the past year, beating its 5-year annualized CAGR of +7.7%. 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 $67.53 on 2026-06-26. The 52-week high is $67.53. Current 1-year return of +14.1% 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.