Enterprise Financial Services C - Price History
Monthly price history for EFSC (Enterprise Financial Services C)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.19 | $39.19 |
| March 2024 | $40.56 | $40.56 |
| February 2024 | $39.66 | $39.92 |
| January 2024 | $41.36 | $41.63 |
| December 2023 | $44.36 | $44.65 |
| November 2023 | $38.74 | $39.21 |
| October 2023 | $34.35 | $34.77 |
| September 2023 | $37.05 | $37.50 |
| August 2023 | $38 | $38.71 |
| July 2023 | $40.25 | $41 |
| June 2023 | $38.38 | $39.10 |
| May 2023 | $39.64 | $40.62 |
| April 2023 | $41.73 | $42.76 |
| March 2023 | $43.52 | $44.59 |
| February 2023 | $52.86 | $54.46 |
| January 2023 | $51.75 | $53.32 |
| December 2022 | $47.52 | $48.96 |
| November 2022 | $50.55 | $52.34 |
| October 2022 | $51.64 | $53.47 |
| September 2022 | $42.53 | $44.04 |
| August 2022 | $43.94 | $45.72 |
| July 2022 | $45.20 | $47.03 |
| June 2022 | $39.88 | $41.50 |
| May 2022 | $44.27 | $46.31 |
| April 2022 | $42.23 | $44.17 |
| March 2022 | $45.23 | $47.31 |
| February 2022 | $47.06 | $49.44 |
| January 2022 | $47.16 | $49.54 |
| December 2021 | $44.82 | $47.09 |
| November 2021 | $43.95 | $46.37 |
| October 2021 | $44.57 | $47.02 |
| September 2021 | $42.92 | $45.28 |
| August 2021 | $42.38 | $44.91 |
| July 2021 | $42.06 | $44.57 |
| June 2021 | $43.78 | $46.39 |
| May 2021 | $46.46 | $49.41 |
| April 2021 | $46.19 | $49.13 |
| March 2021 | $46.49 | $49.44 |
| February 2021 | $40.28 | $43 |
| January 2021 | $33.08 | $35.31 |
| December 2020 | $32.74 | $34.95 |
| November 2020 | $31.70 | $34.01 |
| October 2020 | $27.13 | $29.11 |
| September 2020 | $25.42 | $27.27 |
| August 2020 | $27.70 | $29.91 |
| July 2020 | $26.92 | $29.06 |
| June 2020 | $28.83 | $31.12 |
| May 2020 | $27.04 | $29.37 |
| April 2020 | $28.30 | $30.74 |
| March 2020 | $25.70 | $27.91 |
| February 2020 | $35 | $38.27 |
| January 2020 | $39.79 | $43.51 |
| December 2019 | $44.09 | $48.21 |
| November 2019 | $41.19 | $45.20 |
| October 2019 | $39.91 | $43.80 |
| September 2019 | $37.13 | $40.75 |
| August 2019 | $35.78 | $39.42 |
| July 2019 | $37.83 | $41.68 |
| June 2019 | $37.76 | $41.60 |
| May 2019 | $35.44 | $39.19 |
| April 2019 | $38.47 | $42.54 |
| March 2019 | $36.87 | $40.77 |
| February 2019 | $40.73 | $45.18 |
| January 2019 | $39.78 | $44.13 |
| December 2018 | $33.92 | $37.63 |
| November 2018 | $40.16 | $44.69 |
| October 2018 | $39.04 | $43.45 |
| September 2018 | $47.67 | $53.05 |
| August 2018 | $50.48 | $56.30 |
| July 2018 | $50.44 | $56.25 |
| June 2018 | $48.37 | $53.95 |
| May 2018 | $48.86 | $54.60 |
| April 2018 | $45.50 | $50.85 |
| March 2018 | $41.97 | $46.90 |
| February 2018 | $41.83 | $46.85 |
| January 2018 | $43.44 | $48.65 |
| December 2017 | $40.31 | $45.15 |
| November 2017 | $40.30 | $45.25 |
| October 2017 | $38.83 | $43.60 |
| September 2017 | $37.72 | $42.35 |
| August 2017 | $33.93 | $38.20 |
| July 2017 | $35.12 | $39.55 |
| June 2017 | $36.24 | $40.80 |
| May 2017 | $35.52 | $40.10 |
| April 2017 | $37.43 | $42.25 |
| March 2017 | $37.56 | $42.40 |
| February 2017 | $38.83 | $43.95 |
| January 2017 | $36.80 | $41.65 |
| December 2016 | $38 | $43 |
| November 2016 | $33.84 | $38.40 |
| October 2016 | $29.17 | $33.10 |
| September 2016 | $27.54 | $31.25 |
| August 2016 | $27.05 | $30.80 |
| July 2016 | $25.26 | $28.76 |
| June 2016 | $24.49 | $27.89 |
| May 2016 | $25.02 | $28.60 |
| April 2016 | $23.95 | $27.37 |
| March 2016 | $23.66 | $27.04 |
| February 2016 | $24.18 | $27.73 |
| January 2016 | $24.76 | $28.39 |
| December 2015 | $24.72 | $28.35 |
| November 2015 | $25.48 | $29.30 |
| October 2015 | $24.66 | $28.36 |
| September 2015 | $21.89 | $25.17 |
| August 2015 | $20.73 | $23.91 |
| July 2015 | $20.92 | $24.13 |
| June 2015 | $19.74 | $22.77 |
| May 2015 | $18.26 | $21.12 |
| April 2015 | $17.75 | $20.53 |
| March 2015 | $17.87 | $20.66 |
| February 2015 | $17.35 | $20.12 |
| January 2015 | $16.48 | $19.11 |
| December 2014 | $17.02 | $19.73 |
| November 2014 | $16.34 | $19 |
| October 2014 | $16.21 | $18.85 |
| September 2014 | $14.38 | $16.72 |
| August 2014 | $14.96 | $17.44 |
| July 2014 | $14.96 | $17.45 |
| June 2014 | $15.49 | $18.06 |
| May 2014 | $14.94 | $17.47 |
| April 2014 | $15.28 | $17.87 |
| March 2014 | $17.16 | $20.07 |
| February 2014 | $15.96 | $18.72 |
| January 2014 | $15.88 | $18.62 |
| December 2013 | $17.41 | $20.42 |
| November 2013 | $16.63 | $19.56 |
| October 2013 | $15.33 | $18.03 |
| September 2013 | $14.37 | $16.90 |
| August 2013 | $14.01 | $16.53 |
| July 2013 | $15.71 | $18.53 |
| June 2013 | $13.53 | $15.96 |
| May 2013 | $12.90 | $15.27 |
| April 2013 | $12.15 | $14.38 |
| March 2013 | $12.12 | $14.34 |
| February 2013 | $11.77 | $13.98 |
| January 2013 | $11.29 | $13.41 |
| December 2012 | $11 | $13.07 |
| November 2012 | $11.08 | $13.22 |
| October 2012 | $11.74 | $14 |
| September 2012 | $11.40 | $13.60 |
| August 2012 | $10.33 | $12.37 |
| July 2012 | $10.48 | $12.55 |
| June 2012 | $9.15 | $10.96 |
| May 2012 | $8.98 | $10.81 |
| April 2012 | $10.05 | $12.09 |
| March 2012 | $9.76 | $11.74 |
| February 2012 | $9.60 | $11.60 |
| January 2012 | $10.25 | $12.39 |
| December 2011 | $12.24 | $14.80 |
| November 2011 | $11.90 | $14.44 |
| October 2011 | $12.72 | $15.43 |
| September 2011 | $11.20 | $13.59 |
| August 2011 | $12.15 | $14.80 |
| July 2011 | $11.45 | $13.95 |
| June 2011 | $11.11 | $13.53 |
| May 2011 | $11.49 | $14.06 |
| April 2011 | $12.18 | $14.90 |
| March 2011 | $11.50 | $14.07 |
| February 2011 | $10.76 | $13.22 |
| January 2011 | $10.57 | $12.98 |
| December 2010 | $8.52 | $10.46 |
| November 2010 | $8.08 | $9.97 |
| October 2010 | $8 | $9.87 |
| September 2010 | $7.53 | $9.30 |
| August 2010 | $6.51 | $8.09 |
| July 2010 | $8.24 | $10.24 |
| June 2010 | $7.76 | $9.64 |
| May 2010 | $8.05 | $10.06 |
| April 2010 | $8.41 | $10.51 |
| March 2010 | $8.85 | $11.06 |
| February 2010 | $6.82 | $8.57 |
| January 2010 | $7.44 | $9.34 |
| December 2009 | $6.14 | $7.71 |
| November 2009 | $6.06 | $7.67 |
| October 2009 | $6.74 | $8.53 |
| September 2009 | $7.31 | $9.25 |
| August 2009 | $8.85 | $11.25 |
| July 2009 | $8.49 | $10.79 |
| June 2009 | $7.15 | $9.09 |
| May 2009 | $6.16 | $7.88 |
| April 2009 | $7.71 | $9.85 |
| March 2009 | $7.64 | $9.76 |
| February 2009 | $7.14 | $9.18 |
| January 2009 | $8.17 | $10.50 |
| December 2008 | $11.86 | $15.24 |
| November 2008 | $11.05 | $14.25 |
| October 2008 | $14.38 | $18.55 |
| September 2008 | $17.49 | $22.56 |
| August 2008 | $14.50 | $18.76 |
| July 2008 | $16.23 | $20.99 |
| June 2008 | $14.57 | $18.85 |
| May 2008 | $15.46 | $20.05 |
| April 2008 | $16.54 | $21.45 |
| March 2008 | $19.28 | $25 |
| February 2008 | $15.39 | $20.01 |
| January 2008 | $16.56 | $21.53 |
| December 2007 | $18.31 | $23.81 |
| November 2007 | $17.60 | $22.93 |
| October 2007 | $17.13 | $22.32 |
| September 2007 | $18.68 | $24.34 |
| August 2007 | $17.27 | $22.56 |
| July 2007 | $15.33 | $20.02 |
| June 2007 | $19.04 | $24.86 |
| May 2007 | $18.53 | $24.25 |
| April 2007 | $18.58 | $24.32 |
| March 2007 | $21.39 | $28 |
| February 2007 | $21.98 | $28.82 |
| January 2007 | $23.30 | $30.55 |
| December 2006 | $24.85 | $32.58 |
| November 2006 | $23.67 | $31.08 |
| October 2006 | $25.79 | $33.87 |
| September 2006 | $23.50 | $30.86 |
| August 2006 | $22.42 | $29.49 |
| July 2006 | $21.29 | $28 |
| June 2006 | $19.35 | $25.45 |
| May 2006 | $19.62 | $25.84 |
| April 2006 | $19.64 | $25.87 |
| March 2006 | $20.79 | $27.39 |
| February 2006 | $20.23 | $26.69 |
| January 2006 | $18.42 | $24.30 |
| December 2005 | $17.19 | $22.68 |
| November 2005 | $17.11 | $22.61 |
| October 2005 | $17.24 | $22.78 |
| September 2005 | $16.06 | $21.22 |
| August 2005 | $17.10 | $22.63 |
| July 2005 | $18.36 | $24.31 |
| June 2005 | $17.86 | $23.65 |
| May 2005 | $14.74 | $19.55 |
| April 2005 | $14.63 | $19.40 |
| March 2005 | $14.33 | $19 |
| February 2005 | $14.68 | $19.50 |
| January 2005 | $14.11 | $18.75 |
| December 2004 | $13.93 | $18.50 |
| November 2004 | $12.63 | $16.80 |
| October 2004 | $11.39 | $15.15 |
| September 2004 | $10.98 | $14.60 |
| August 2004 | $10.90 | $14.50 |
| July 2004 | $10.52 | $14 |
| June 2004 | $11.05 | $14.70 |
| May 2004 | $10.45 | $13.90 |
| April 2004 | $10.15 | $13.50 |
| March 2004 | $10.15 | $13.50 |
| February 2004 | $10.15 | $13.50 |
| January 2004 | $10.15 | $13.50 |
| December 2003 | $10.52 | $14 |
| November 2003 | $10.26 | $13.65 |
| October 2003 | $9.89 | $13.15 |
| September 2003 | $9.89 | $13.15 |
| August 2003 | $9.70 | $13.10 |
| July 2003 | $9.77 | $13.20 |
| June 2003 | $9.96 | $13.45 |
| May 2003 | $10.03 | $13.75 |
| April 2003 | $9.77 | $13.40 |
| March 2003 | $10.06 | $13.80 |
| February 2003 | $9.34 | $13 |
| January 2003 | $9.38 | $13.05 |
| December 2002 | $8.98 | $12.50 |
| November 2002 | $9.15 | $12.75 |
| October 2002 | $9.15 | $12.75 |
| September 2002 | $7.35 | $10.25 |
| August 2002 | $7.84 | $10.95 |
| July 2002 | $6.55 | $9.15 |
| June 2002 | $6.62 | $9.25 |
| May 2002 | $7.15 | $10 |
| April 2002 | $7.58 | $10.60 |
| March 2002 | $7.33 | $10.25 |
| February 2002 | $7.42 | $10.40 |
| January 2002 | $7.49 | $10.50 |
| December 2001 | $8.21 | $11.50 |
| November 2001 | $8.02 | $11.25 |
| October 2001 | $8.37 | $11.75 |
| September 2001 | $8.55 | $12 |
| August 2001 | $9.27 | $13.02 |
| July 2001 | $9.25 | $13 |
| June 2001 | $8.01 | $11.25 |
EFSC
List: Challengers
Price: $39.20
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.55%
Payout Ratio: 19.72%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 5.07 USD
P/E Ratio: 7.87
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 192000
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 12.65%
DGR5: 16.71%
DGR10: 17.21%
DGR20: 16.63%