Enterprise Financial Services Corp ( EFSC) - Price History
Monthly price history for EFSC (Enterprise Financial Services Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $65.14 | $65.14 |
| June 2026 | $65.88 | $65.88 |
| May 2026 | $60.29 | $60.61 |
| April 2026 | $57.51 | $57.82 |
| March 2026 | $53.82 | $54.11 |
| February 2026 | $56.45 | $57.10 |
| January 2026 | $56.70 | $57.35 |
| December 2025 | $53.38 | $54 |
| November 2025 | $53.68 | $54.61 |
| October 2025 | $51.48 | $52.37 |
| September 2025 | $57 | $57.98 |
| August 2025 | $59.89 | $61.24 |
| July 2025 | $53.98 | $55.19 |
| June 2025 | $53.89 | $55.10 |
| May 2025 | $51.48 | $52.94 |
| April 2025 | $50.58 | $52.02 |
| March 2025 | $52.26 | $53.74 |
| February 2025 | $57.14 | $59.08 |
| January 2025 | $57.88 | $59.84 |
| December 2024 | $54.55 | $56.40 |
| November 2024 | $58.33 | $60.59 |
| October 2024 | $50.75 | $52.72 |
| September 2024 | $49.35 | $51.26 |
| August 2024 | $50.67 | $52.91 |
| July 2024 | $50.63 | $52.87 |
| June 2024 | $39.18 | $40.91 |
| May 2024 | $36.80 | $38.69 |
| April 2024 | $36.15 | $38.01 |
| March 2024 | $38.58 | $40.56 |
| February 2024 | $37.72 | $39.92 |
| January 2024 | $39.34 | $41.63 |
| December 2023 | $42.20 | $44.65 |
| November 2023 | $36.84 | $39.21 |
| October 2023 | $32.67 | $34.77 |
| September 2023 | $35.24 | $37.50 |
| August 2023 | $36.14 | $38.71 |
| July 2023 | $38.28 | $41 |
| June 2023 | $36.50 | $39.10 |
| May 2023 | $37.70 | $40.62 |
| April 2023 | $39.69 | $42.76 |
| March 2023 | $41.39 | $44.59 |
| February 2023 | $50.28 | $54.46 |
| January 2023 | $49.22 | $53.32 |
| December 2022 | $45.20 | $48.96 |
| November 2022 | $48.08 | $52.34 |
| October 2022 | $49.12 | $53.47 |
| September 2022 | $40.45 | $44.04 |
| August 2022 | $41.79 | $45.72 |
| July 2022 | $42.99 | $47.03 |
| June 2022 | $37.93 | $41.50 |
| May 2022 | $42.11 | $46.31 |
| April 2022 | $40.16 | $44.17 |
| March 2022 | $43.02 | $47.31 |
| February 2022 | $44.76 | $49.44 |
| January 2022 | $44.85 | $49.54 |
| December 2021 | $42.63 | $47.09 |
| November 2021 | $41.80 | $46.37 |
| October 2021 | $42.39 | $47.02 |
| September 2021 | $40.82 | $45.28 |
| August 2021 | $40.31 | $44.91 |
| July 2021 | $40.01 | $44.57 |
| June 2021 | $41.64 | $46.39 |
| May 2021 | $44.19 | $49.41 |
| April 2021 | $43.94 | $49.13 |
| March 2021 | $44.21 | $49.44 |
| February 2021 | $38.31 | $43 |
| January 2021 | $31.46 | $35.31 |
| December 2020 | $31.14 | $34.95 |
| November 2020 | $30.15 | $34.01 |
| October 2020 | $25.80 | $29.11 |
| September 2020 | $24.17 | $27.27 |
| August 2020 | $26.35 | $29.91 |
| July 2020 | $25.60 | $29.06 |
| June 2020 | $27.42 | $31.12 |
| May 2020 | $25.72 | $29.37 |
| April 2020 | $26.92 | $30.74 |
| March 2020 | $24.44 | $27.91 |
| February 2020 | $33.29 | $38.27 |
| January 2020 | $37.85 | $43.51 |
| December 2019 | $41.94 | $48.21 |
| November 2019 | $39.17 | $45.20 |
| October 2019 | $37.96 | $43.80 |
| September 2019 | $35.32 | $40.75 |
| August 2019 | $34.03 | $39.42 |
| July 2019 | $35.98 | $41.68 |
| June 2019 | $35.91 | $41.60 |
| May 2019 | $33.71 | $39.19 |
| April 2019 | $36.59 | $42.54 |
| March 2019 | $35.07 | $40.77 |
| February 2019 | $38.73 | $45.18 |
| January 2019 | $37.83 | $44.13 |
| December 2018 | $32.26 | $37.63 |
| November 2018 | $38.20 | $44.69 |
| October 2018 | $37.14 | $43.45 |
| September 2018 | $45.34 | $53.05 |
| August 2018 | $48.01 | $56.30 |
| July 2018 | $47.97 | $56.25 |
| June 2018 | $46.01 | $53.95 |
| May 2018 | $46.47 | $54.60 |
| April 2018 | $43.28 | $50.85 |
| March 2018 | $39.92 | $46.90 |
| February 2018 | $39.78 | $46.85 |
| January 2018 | $41.31 | $48.65 |
| December 2017 | $38.34 | $45.15 |
| November 2017 | $38.33 | $45.25 |
| October 2017 | $36.93 | $43.60 |
| September 2017 | $35.87 | $42.35 |
| August 2017 | $32.27 | $38.20 |
| July 2017 | $33.41 | $39.55 |
| June 2017 | $34.46 | $40.80 |
| May 2017 | $33.78 | $40.10 |
| April 2017 | $35.60 | $42.25 |
| March 2017 | $35.72 | $42.40 |
| February 2017 | $36.94 | $43.95 |
| January 2017 | $35 | $41.65 |
| December 2016 | $36.14 | $43 |
| November 2016 | $32.18 | $38.40 |
| October 2016 | $27.74 | $33.10 |
| September 2016 | $26.19 | $31.25 |
| August 2016 | $25.72 | $30.80 |
| July 2016 | $24.02 | $28.76 |
| June 2016 | $23.29 | $27.89 |
| May 2016 | $23.80 | $28.60 |
| April 2016 | $22.78 | $27.37 |
| March 2016 | $22.50 | $27.04 |
| February 2016 | $23 | $27.73 |
| January 2016 | $23.55 | $28.39 |
| December 2015 | $23.52 | $28.35 |
| November 2015 | $24.24 | $29.30 |
| October 2015 | $23.46 | $28.36 |
| September 2015 | $20.82 | $25.17 |
| August 2015 | $19.72 | $23.91 |
| July 2015 | $19.90 | $24.13 |
| June 2015 | $18.78 | $22.77 |
| May 2015 | $17.37 | $21.12 |
| April 2015 | $16.89 | $20.53 |
| March 2015 | $16.99 | $20.66 |
| February 2015 | $16.50 | $20.12 |
| January 2015 | $15.68 | $19.11 |
| December 2014 | $16.18 | $19.73 |
| November 2014 | $15.54 | $19 |
| October 2014 | $15.42 | $18.85 |
| September 2014 | $13.68 | $16.72 |
| August 2014 | $14.22 | $17.44 |
| July 2014 | $14.23 | $17.45 |
| June 2014 | $14.73 | $18.06 |
| May 2014 | $14.21 | $17.47 |
| April 2014 | $14.53 | $17.87 |
| March 2014 | $16.32 | $20.07 |
| February 2014 | $15.18 | $18.72 |
| January 2014 | $15.10 | $18.62 |
| December 2013 | $16.56 | $20.42 |
| November 2013 | $15.82 | $19.56 |
| October 2013 | $14.58 | $18.03 |
| September 2013 | $13.67 | $16.90 |
| August 2013 | $13.33 | $16.53 |
| July 2013 | $14.94 | $18.53 |
| June 2013 | $12.87 | $15.96 |
| May 2013 | $12.27 | $15.27 |
| April 2013 | $11.56 | $14.38 |
| March 2013 | $11.52 | $14.34 |
| February 2013 | $11.19 | $13.98 |
| January 2013 | $10.74 | $13.41 |
| December 2012 | $10.46 | $13.07 |
| November 2012 | $10.54 | $13.22 |
| October 2012 | $11.16 | $14 |
| September 2012 | $10.84 | $13.60 |
| August 2012 | $9.82 | $12.37 |
| July 2012 | $9.97 | $12.55 |
| June 2012 | $8.70 | $10.96 |
| May 2012 | $8.54 | $10.81 |
| April 2012 | $9.55 | $12.09 |
| March 2012 | $9.28 | $11.74 |
| February 2012 | $9.13 | $11.60 |
| January 2012 | $9.75 | $12.39 |
| December 2011 | $11.64 | $14.80 |
| November 2011 | $11.32 | $14.44 |
| October 2011 | $12.10 | $15.43 |
| September 2011 | $10.65 | $13.59 |
| August 2011 | $11.56 | $14.80 |
| July 2011 | $10.89 | $13.95 |
| June 2011 | $10.56 | $13.53 |
| May 2011 | $10.93 | $14.06 |
| April 2011 | $11.58 | $14.90 |
| March 2011 | $10.94 | $14.07 |
| February 2011 | $10.24 | $13.22 |
| January 2011 | $10.05 | $12.98 |
| December 2010 | $8.10 | $10.46 |
| November 2010 | $7.68 | $9.97 |
| October 2010 | $7.60 | $9.87 |
| September 2010 | $7.16 | $9.30 |
| August 2010 | $6.19 | $8.09 |
| July 2010 | $7.84 | $10.24 |
| June 2010 | $7.38 | $9.64 |
| May 2010 | $7.66 | $10.06 |
| April 2010 | $8 | $10.51 |
| March 2010 | $8.42 | $11.06 |
| February 2010 | $6.49 | $8.57 |
| January 2010 | $7.07 | $9.34 |
| December 2009 | $5.84 | $7.71 |
| November 2009 | $5.77 | $7.67 |
| October 2009 | $6.42 | $8.53 |
| September 2009 | $6.96 | $9.25 |
| August 2009 | $8.42 | $11.25 |
| July 2009 | $8.08 | $10.79 |
| June 2009 | $6.80 | $9.09 |
| May 2009 | $5.86 | $7.88 |
| April 2009 | $7.33 | $9.85 |
| March 2009 | $7.26 | $9.76 |
| February 2009 | $6.79 | $9.18 |
| January 2009 | $7.77 | $10.50 |
| December 2008 | $11.28 | $15.24 |
| November 2008 | $10.51 | $14.25 |
| October 2008 | $13.68 | $18.55 |
| September 2008 | $16.63 | $22.56 |
| August 2008 | $13.80 | $18.76 |
| July 2008 | $15.44 | $20.99 |
| June 2008 | $13.86 | $18.85 |
| May 2008 | $14.70 | $20.05 |
| April 2008 | $15.73 | $21.45 |
| March 2008 | $18.34 | $25 |
| February 2008 | $14.64 | $20.01 |
| January 2008 | $15.75 | $21.53 |
| December 2007 | $17.42 | $23.81 |
| November 2007 | $16.74 | $22.93 |
| October 2007 | $16.29 | $22.32 |
| September 2007 | $17.76 | $24.34 |
| August 2007 | $16.43 | $22.56 |
| July 2007 | $14.58 | $20.02 |
| June 2007 | $18.10 | $24.86 |
| May 2007 | $17.62 | $24.25 |
| April 2007 | $17.67 | $24.32 |
| March 2007 | $20.35 | $28 |
| February 2007 | $20.91 | $28.82 |
| January 2007 | $22.16 | $30.55 |
| December 2006 | $23.63 | $32.58 |
| November 2006 | $22.51 | $31.08 |
| October 2006 | $24.53 | $33.87 |
| September 2006 | $22.35 | $30.86 |
| August 2006 | $21.33 | $29.49 |
| July 2006 | $20.25 | $28 |
| June 2006 | $18.41 | $25.45 |
| May 2006 | $18.66 | $25.84 |
| April 2006 | $18.68 | $25.87 |
| March 2006 | $19.77 | $27.39 |
| February 2006 | $19.24 | $26.69 |
| January 2006 | $17.51 | $24.30 |
| December 2005 | $16.35 | $22.68 |
| November 2005 | $16.27 | $22.61 |
| October 2005 | $16.39 | $22.78 |
| September 2005 | $15.27 | $21.22 |
| August 2005 | $16.26 | $22.63 |
| July 2005 | $17.46 | $24.31 |
| June 2005 | $16.99 | $23.65 |
| May 2005 | $14.02 | $19.55 |
| April 2005 | $13.92 | $19.40 |
| March 2005 | $13.63 | $19 |
| February 2005 | $13.96 | $19.50 |
| January 2005 | $13.42 | $18.75 |
| December 2004 | $13.24 | $18.50 |
| November 2004 | $12.01 | $16.80 |
| October 2004 | $10.83 | $15.15 |
| September 2004 | $10.44 | $14.60 |
| August 2004 | $10.37 | $14.50 |
| July 2004 | $10.01 | $14 |
| June 2004 | $10.51 | $14.70 |
| May 2004 | $9.94 | $13.90 |
| April 2004 | $9.65 | $13.50 |
| March 2004 | $9.65 | $13.50 |
| February 2004 | $9.65 | $13.50 |
| January 2004 | $9.65 | $13.50 |
| December 2003 | $10.01 | $14 |
| November 2003 | $9.76 | $13.65 |
| October 2003 | $9.40 | $13.15 |
| September 2003 | $9.40 | $13.15 |
| August 2003 | $9.22 | $13.10 |
| July 2003 | $9.29 | $13.20 |
| June 2003 | $9.47 | $13.45 |
| May 2003 | $9.54 | $13.75 |
| April 2003 | $9.29 | $13.40 |
| March 2003 | $9.57 | $13.80 |
| February 2003 | $8.88 | $13 |
| January 2003 | $8.92 | $13.05 |
| December 2002 | $8.54 | $12.50 |
| November 2002 | $8.70 | $12.75 |
| October 2002 | $8.70 | $12.75 |
| September 2002 | $6.99 | $10.25 |
| August 2002 | $7.46 | $10.95 |
| July 2002 | $6.23 | $9.15 |
| June 2002 | $6.30 | $9.25 |
| May 2002 | $6.80 | $10 |
| April 2002 | $7.21 | $10.60 |
| March 2002 | $6.97 | $10.25 |
| February 2002 | $7.06 | $10.40 |
| January 2002 | $7.13 | $10.50 |
| December 2001 | $7.81 | $11.50 |
| November 2001 | $7.62 | $11.25 |
| October 2001 | $7.96 | $11.75 |
| September 2001 | $8.13 | $12 |
| August 2001 | $8.81 | $13.02 |
| July 2001 | $8.80 | $13 |
| June 2001 | $7.62 | $11.25 |
EFSC
List: Contenders
Price: $65.14
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 23.68%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 5.30 USD
P/E Ratio: 11.11
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 192000
Market Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 11.76%
DGR5: 10.70%
DGR10: 18.98%
DGR20: 14.57%