Enterprise Financial Services Corp (EFSCP) stock
EFSCPNasdaqState Commercial BanksFiscal year ends December 31Also trades as EFSC
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 13/303% above fair value
$15.66+0.02 (+0.13%)
Close on Oct 30, 2026Market cap $2.24BP/E 12.4Yield 1.97%
Price history
Enterprise Financial Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.66
+0.13% on the day
52-week range
$15.41 – $24.08
-35.0% from the high
Change over 52 weeks
-22.5%
From $20.20 on Oct 30, 2025
Average volume
3,236
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.65 | $15.66 | $15.65 | $15.66 | +0.13% | 375 |
| Oct 29, 2026 | $15.41 | $15.75 | $15.41 | $15.64 | +0.58% | 1,713 |
| Oct 28, 2026 | $15.65 | $15.65 | $15.41 | $15.55 | -0.64% | 4,301 |
| Oct 27, 2026 | $15.74 | $15.74 | $15.65 | $15.65 | -1.11% | 2,777 |
| Oct 26, 2026 | $15.79 | $15.83 | $15.79 | $15.83 | -0.27% | 1,073 |
| Oct 23, 2026 | $15.75 | $15.87 | $15.65 | $15.87 | +0.74% | 4,081 |
| Oct 22, 2026 | $16.17 | $16.17 | $15.75 | $15.75 | -1.56% | 1,816 |
| Oct 21, 2026 | $16.25 | $16.25 | $16.00 | $16.00 | -0.57% | 717 |
| Oct 20, 2026 | $16.70 | $16.73 | $16.07 | $16.09 | +1.65% | 3,843 |
| Oct 19, 2026 | $16.69 | $16.69 | $15.83 | $15.83 | -2.52% | 479 |
| Oct 16, 2026 | $15.88 | $17.38 | $15.80 | $16.24 | +2.92% | 2,458 |
| Oct 15, 2026 | $15.75 | $16.34 | $15.75 | $15.78 | -0.13% | 5,645 |
| Oct 14, 2026 | $16.25 | $16.25 | $15.67 | $15.80 | -1.43% | 2,825 |
| Oct 13, 2026 | $16.80 | $16.80 | $16.00 | $16.03 | -2.08% | 3,854 |
| Oct 12, 2026 | $16.44 | $16.89 | $16.12 | $16.37 | -0.79% | 3,637 |
| Oct 9, 2026 | $16.53 | $16.53 | $16.50 | $16.50 | +0.24% | 3,241 |
| Oct 8, 2026 | $16.83 | $16.83 | $16.03 | $16.46 | +0.03% | 2,901 |
| Oct 7, 2026 | $16.08 | $16.76 | $15.90 | $16.46 | +2.33% | 59,844 |
| Oct 6, 2026 | $16.11 | $16.15 | $16.00 | $16.08 | +0.38% | 8,609 |
| Oct 5, 2026 | $16.55 | $16.55 | $16.01 | $16.02 | -2.73% | 8,797 |
| Oct 2, 2026 | $16.47 | $16.47 | $16.47 | $16.47 | -4.24% | 326 |
| Oct 1, 2026 | $16.11 | $17.20 | $16.02 | $17.20 | +2.75% | 3,124 |
| Sep 30, 2026 | $16.12 | $16.97 | $16.12 | $16.74 | +1.03% | 3,375 |
| Sep 29, 2026 | $17.11 | $17.11 | $16.56 | $16.57 | -0.18% | 489 |
| Sep 28, 2026 | $17.19 | $17.19 | $16.35 | $16.60 | -1.13% | 3,700 |
| Sep 25, 2026 | $16.78 | $16.98 | $16.53 | $16.79 | -1.10% | 4,793 |
| Sep 24, 2026 | $16.54 | $16.98 | $16.52 | $16.98 | +1.66% | 3,615 |
| Sep 23, 2026 | $16.80 | $16.80 | $16.69 | $16.70 | -1.21% | 1,798 |
| Sep 22, 2026 | $17.35 | $17.35 | $16.51 | $16.91 | -3.78% | 6,705 |
| Sep 21, 2026 | $17.69 | $17.97 | $17.57 | $17.57 | -0.79% | 1,887 |
| Sep 18, 2026 | $17.69 | $17.71 | $17.69 | $17.71 | -0.06% | 716 |
| Sep 17, 2026 | $17.33 | $17.75 | $17.33 | $17.72 | +2.67% | 2,489 |
| Sep 16, 2026 | $17.53 | $17.70 | $17.17 | $17.26 | -2.38% | 11,700 |
| Sep 15, 2026 | $17.74 | $17.82 | $17.64 | $17.68 | +0.06% | 4,980 |
| Sep 14, 2026 | $17.70 | $17.80 | $17.67 | $17.67 | +0.45% | 19,182 |
| Sep 11, 2026 | $17.77 | $17.95 | $17.59 | $17.59 | -0.84% | 1,982 |
| Sep 10, 2026 | $17.97 | $17.97 | $17.74 | $17.74 | -1.99% | 1,653 |
| Sep 9, 2026 | $18.00 | $18.10 | $18.00 | $18.10 | +0.56% | 2,003 |
| Sep 8, 2026 | $18.11 | $18.15 | $17.82 | $18.00 | -1.16% | 4,781 |
| Sep 4, 2026 | $18.21 | $18.21 | $18.21 | $18.21 | -1.40% | 151 |
| Sep 3, 2026 | $19.00 | $19.00 | $18.47 | $18.47 | -0.05% | 1,151 |
| Sep 2, 2026 | $18.67 | $18.71 | $18.00 | $18.48 | -1.75% | 2,175 |
| Sep 1, 2026 | $19.12 | $19.12 | $18.81 | $18.81 | -1.52% | 2,028 |
| Aug 31, 2026 | $19.76 | $19.76 | $18.82 | $19.10 | -3.34% | 12,279 |
| Aug 28, 2026 | $19.99 | $19.99 | $19.76 | $19.76 | -0.65% | 11,763 |
| Aug 27, 2026 | $19.89 | $19.89 | $19.89 | $19.89 | 0.00% | 115 |
| Aug 26, 2026 | $19.89 | $19.89 | $19.89 | $19.89 | 0.00% | 58 |
| Aug 25, 2026 | $19.86 | $19.89 | $19.85 | $19.89 | -0.34% | 1,303 |
| Aug 24, 2026 | $19.98 | $19.98 | $19.96 | $19.96 | +0.08% | 938 |
| Aug 21, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | +0.85% | 277 |
| Aug 20, 2026 | $19.78 | $19.78 | $19.78 | $19.78 | 0.00% | – |
| Aug 19, 2026 | $19.78 | $19.78 | $19.78 | $19.78 | +0.48% | 811 |
| Aug 18, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | 0.00% | 3 |
| Aug 17, 2026 | $19.72 | $19.74 | $19.64 | $19.68 | -1.28% | 4,373 |
| Aug 14, 2026 | $19.94 | $19.94 | $19.94 | $19.94 | +0.58% | 317 |
| Aug 13, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | 0.00% | – |
| Aug 12, 2026 | $19.91 | $19.98 | $19.78 | $19.82 | -0.41% | 1,906 |
| Aug 11, 2026 | $19.90 | $19.90 | $19.90 | $19.90 | 0.00% | – |
| Aug 10, 2026 | $19.94 | $19.98 | $19.77 | $19.90 | -1.10% | 4,114 |
| Aug 7, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | 0.00% | – |
| Aug 6, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | +1.68% | 492 |
| Aug 5, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | 0.00% | – |
| Aug 4, 2026 | $19.79 | $19.79 | $19.79 | $19.79 | -0.25% | 273 |
| Aug 3, 2026 | $19.93 | $19.93 | $19.77 | $19.84 | -1.59% | 1,135 |
| Jul 31, 2026 | $19.97 | $20.16 | $19.97 | $20.16 | +1.20% | 839 |
| Jul 30, 2026 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | 72 |
| Jul 29, 2026 | $19.92 | $19.92 | $19.92 | $19.92 | -0.60% | 3,079 |
| Jul 28, 2026 | $19.81 | $20.08 | $19.75 | $20.04 | +1.78% | 11,978 |
| Jul 27, 2026 | $19.69 | $19.69 | $19.69 | $19.69 | -1.35% | 640 |
| Jul 24, 2026 | $20.12 | $20.12 | $19.54 | $19.96 | -1.19% | 3,265 |
| Jul 23, 2026 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | – |
| Jul 22, 2026 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | – |
| Jul 21, 2026 | $20.12 | $20.32 | $20.12 | $20.20 | -1.13% | 1,254 |
| Jul 20, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | 0.00% | – |
| Jul 17, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | 0.00% | – |
| Jul 16, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | 0.00% | 204 |
| Jul 15, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | 0.00% | – |
| Jul 14, 2026 | $20.10 | $20.71 | $20.10 | $20.43 | +2.15% | 2,470 |
| Jul 13, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | -1.45% | 370 |
| Jul 10, 2026 | $20.71 | $20.71 | $20.25 | $20.30 | -1.05% | 3,126 |
| Jul 9, 2026 | $20.30 | $20.51 | $20.27 | $20.51 | +2.29% | 3,402 |
| Jul 8, 2026 | $20.12 | $20.13 | $20.02 | $20.05 | -1.21% | 1,471 |
| Jul 7, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 786 |
| Jul 6, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | -1.05% | 445 |
| Jul 2, 2026 | $20.50 | $20.51 | $20.21 | $20.51 | +2.81% | 1,832 |
| Jul 1, 2026 | $20.00 | $20.06 | $19.46 | $19.95 | +2.52% | 4,195 |
| Jun 30, 2026 | $20.03 | $20.03 | $19.46 | $19.46 | -0.00% | 1,221 |
| Jun 29, 2026 | $19.46 | $19.46 | $19.46 | $19.46 | -2.99% | 296 |
| Jun 26, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | 0.00% | – |
| Jun 25, 2026 | $19.75 | $20.07 | $19.75 | $20.06 | -0.99% | 2,313 |
| Jun 24, 2026 | $20.03 | $20.27 | $20.03 | $20.26 | +1.30% | 869 |
| Jun 23, 2026 | $19.88 | $20.15 | $19.88 | $20.00 | +0.40% | 2,559 |
| Jun 22, 2026 | $19.78 | $19.92 | $19.78 | $19.92 | -0.50% | 1,651 |
| Jun 18, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | 0.00% | – |
| Jun 17, 2026 | $19.51 | $20.02 | $19.51 | $20.02 | +1.47% | 742 |
| Jun 16, 2026 | $19.46 | $19.73 | $19.46 | $19.73 | -1.74% | 1,195 |
| Jun 15, 2026 | $20.31 | $20.31 | $19.48 | $20.08 | -0.84% | 2,256 |
| Jun 12, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | +3.11% | 683 |
| Jun 11, 2026 | $19.59 | $19.86 | $19.59 | $19.64 | -0.78% | 3,304 |
| Jun 10, 2026 | $20.00 | $20.00 | $19.45 | $19.80 | -0.68% | 1,522 |
| Jun 9, 2026 | $19.43 | $20.50 | $19.43 | $19.93 | -0.35% | 1,272 |
| Jun 8, 2026 | $20.11 | $20.28 | $20.00 | $20.00 | +0.35% | 7,940 |
| Jun 5, 2026 | $20.01 | $20.01 | $19.93 | $19.93 | +0.10% | 331 |
| Jun 4, 2026 | $19.91 | $19.91 | $19.91 | $19.91 | -1.61% | 409 |
| Jun 3, 2026 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 42 |
| Jun 2, 2026 | $20.24 | $20.24 | $20.19 | $20.24 | -0.42% | 1,282 |
| Jun 1, 2026 | $20.19 | $20.32 | $20.19 | $20.32 | +0.64% | 1,588 |
| May 29, 2026 | $20.46 | $20.46 | $20.19 | $20.19 | -2.01% | 1,373 |
| May 28, 2026 | $20.72 | $20.80 | $20.50 | $20.61 | -0.56% | 2,719 |
| May 27, 2026 | $20.67 | $20.96 | $20.67 | $20.72 | +0.34% | 5,089 |
| May 26, 2026 | $20.95 | $20.95 | $20.65 | $20.65 | -1.31% | 2,992 |
| May 22, 2026 | $20.78 | $20.93 | $20.78 | $20.93 | +1.09% | 630 |
| May 21, 2026 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | – |
| May 20, 2026 | $20.97 | $20.97 | $20.70 | $20.70 | -0.38% | 1,507 |
| May 19, 2026 | $21.11 | $21.11 | $20.69 | $20.78 | -1.89% | 594 |
| May 18, 2026 | $21.36 | $21.36 | $21.10 | $21.18 | -0.80% | 1,938 |
| May 15, 2026 | $21.37 | $21.70 | $21.35 | $21.35 | -0.51% | 4,269 |
| May 14, 2026 | $21.20 | $24.08 | $21.20 | $21.46 | +0.75% | 6,508 |
| May 13, 2026 | $20.78 | $21.30 | $20.67 | $21.30 | +1.91% | 1,487 |
| May 12, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | +0.14% | 861 |
| May 11, 2026 | $21.10 | $21.22 | $20.87 | $20.87 | -2.02% | 886 |
| May 8, 2026 | $21.74 | $24.00 | $21.10 | $21.30 | +2.40% | 7,468 |
| May 7, 2026 | $20.08 | $21.75 | $20.02 | $20.80 | +1.96% | 4,879 |
| May 6, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | +0.59% | 240 |
| May 5, 2026 | $20.27 | $20.28 | $20.23 | $20.28 | +0.35% | 751 |
| May 4, 2026 | $20.24 | $20.24 | $20.21 | $20.21 | +1.81% | 1,429 |
| May 1, 2026 | $20.38 | $20.38 | $19.85 | $19.85 | -1.39% | 8,204 |
| Apr 30, 2026 | $20.02 | $20.28 | $20.02 | $20.13 | +1.92% | 2,409 |
| Apr 29, 2026 | $19.75 | $20.00 | $19.75 | $19.75 | -1.23% | 2,443 |
| Apr 28, 2026 | $20.01 | $20.01 | $19.99 | $20.00 | -0.02% | 1,383 |
| Apr 27, 2026 | $19.99 | $20.00 | $19.87 | $20.00 | +0.65% | 2,058 |
| Apr 24, 2026 | $19.87 | $19.87 | $19.87 | $19.87 | +0.40% | 540 |
| Apr 23, 2026 | $19.84 | $20.00 | $19.79 | $19.79 | 0.00% | 1,932 |
| Apr 22, 2026 | $19.88 | $19.88 | $19.79 | $19.79 | +1.49% | 784 |
| Apr 21, 2026 | $19.72 | $19.80 | $19.50 | $19.50 | -1.42% | 6,018 |
| Apr 20, 2026 | $19.41 | $20.00 | $19.41 | $19.78 | +0.20% | 11,150 |
| Apr 17, 2026 | $20.10 | $20.10 | $19.74 | $19.74 | -0.25% | 813 |
| Apr 16, 2026 | $20.00 | $20.00 | $19.68 | $19.79 | +0.71% | 2,057 |
| Apr 15, 2026 | $19.96 | $19.96 | $19.40 | $19.65 | -0.10% | 1,961 |
| Apr 14, 2026 | $19.95 | $20.00 | $19.67 | $19.67 | +0.31% | 1,280 |
| Apr 13, 2026 | $19.94 | $19.97 | $19.55 | $19.61 | +1.08% | 2,502 |
| Apr 10, 2026 | $19.40 | $19.61 | $19.40 | $19.40 | +0.15% | 713 |
| Apr 9, 2026 | $20.03 | $20.03 | $19.37 | $19.37 | +0.78% | 3,600 |
| Apr 8, 2026 | $19.65 | $20.18 | $19.22 | $19.22 | -0.21% | 1,187 |
| Apr 7, 2026 | $19.93 | $19.93 | $19.21 | $19.26 | -1.23% | 2,045 |
| Apr 6, 2026 | $20.11 | $20.27 | $19.50 | $19.50 | +1.04% | 1,985 |
| Apr 2, 2026 | $19.30 | $19.30 | $19.30 | $19.30 | -0.92% | 259 |
| Apr 1, 2026 | $19.42 | $19.54 | $19.42 | $19.48 | +0.26% | 5,820 |
| Mar 31, 2026 | $19.75 | $20.17 | $19.25 | $19.43 | +0.88% | 2,138 |
| Mar 30, 2026 | $20.27 | $20.27 | $19.25 | $19.26 | +0.05% | 1,012 |
| Mar 27, 2026 | $19.77 | $19.77 | $19.25 | $19.25 | -0.41% | 993 |
| Mar 26, 2026 | $19.59 | $19.59 | $19.33 | $19.33 | -2.91% | 1,267 |
| Mar 25, 2026 | $19.30 | $20.20 | $19.30 | $19.91 | +3.00% | 1,881 |
| Mar 24, 2026 | $19.76 | $19.77 | $19.25 | $19.33 | -0.41% | 3,919 |
| Mar 23, 2026 | $19.57 | $19.75 | $19.41 | $19.41 | +0.83% | 1,243 |
| Mar 20, 2026 | $20.17 | $20.17 | $19.25 | $19.25 | -4.32% | 3,674 |
| Mar 19, 2026 | $20.51 | $20.51 | $20.12 | $20.12 | -0.10% | 911 |
| Mar 18, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | -0.86% | 324 |
| Mar 17, 2026 | $20.11 | $20.32 | $20.11 | $20.32 | +0.67% | 499 |
| Mar 16, 2026 | $20.34 | $20.36 | $20.11 | $20.18 | +0.05% | 1,532 |
| Mar 13, 2026 | $20.17 | $20.17 | $20.17 | $20.17 | -0.69% | 171 |
| Mar 12, 2026 | $20.59 | $20.59 | $20.31 | $20.31 | +0.45% | 1,019 |
| Mar 11, 2026 | $20.60 | $20.60 | $20.22 | $20.22 | -0.88% | 1,632 |
| Mar 10, 2026 | $20.74 | $20.74 | $20.40 | $20.40 | +0.59% | 895 |
| Mar 9, 2026 | $20.43 | $20.43 | $20.15 | $20.28 | +0.60% | 3,108 |
| Mar 6, 2026 | $20.10 | $20.39 | $20.10 | $20.16 | -0.64% | 3,925 |
| Mar 5, 2026 | $20.29 | $20.29 | $20.29 | $20.29 | -1.50% | 583 |
| Mar 4, 2026 | $20.42 | $20.73 | $20.41 | $20.60 | +1.98% | 3,490 |
| Mar 3, 2026 | $20.25 | $20.25 | $20.20 | $20.20 | +0.00% | 1,013 |
| Mar 2, 2026 | $20.10 | $20.20 | $20.10 | $20.20 | -0.00% | 432 |
| Feb 27, 2026 | $20.08 | $20.42 | $20.08 | $20.20 | -1.13% | 2,208 |
| Feb 26, 2026 | $20.73 | $20.73 | $20.43 | $20.43 | -0.05% | 901 |
| Feb 25, 2026 | $20.70 | $20.72 | $20.44 | $20.44 | -0.49% | 1,400 |
| Feb 24, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | 0.00% | 6 |
| Feb 23, 2026 | $20.54 | $20.54 | $20.54 | $20.54 | -0.77% | 260 |
| Feb 20, 2026 | $20.74 | $20.74 | $20.68 | $20.70 | +0.70% | 3,006 |
| Feb 19, 2026 | $20.56 | $20.56 | $20.56 | $20.56 | +0.17% | 260 |
| Feb 18, 2026 | $20.52 | $20.74 | $20.52 | $20.52 | +0.39% | 2,882 |
| Feb 17, 2026 | $20.52 | $20.74 | $20.44 | $20.44 | +1.09% | 3,090 |
| Feb 13, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | -1.41% | 174 |
| Feb 12, 2026 | $20.62 | $20.62 | $20.50 | $20.51 | +1.58% | 1,029 |
| Feb 11, 2026 | $20.68 | $20.68 | $20.19 | $20.19 | +0.05% | 754 |
| Feb 10, 2026 | $20.37 | $20.46 | $19.44 | $20.18 | -0.39% | 5,646 |
| Feb 9, 2026 | $20.30 | $20.46 | $20.18 | $20.26 | -1.27% | 3,421 |
| Feb 6, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | – |
| Feb 5, 2026 | $20.30 | $20.52 | $20.29 | $20.52 | +0.93% | 4,019 |
| Feb 4, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | 0.00% | – |
| Feb 3, 2026 | $20.25 | $20.33 | $20.21 | $20.33 | +0.10% | 2,743 |
| Feb 2, 2026 | $20.18 | $20.74 | $20.18 | $20.31 | +0.05% | 1,619 |
| Jan 30, 2026 | $20.68 | $20.68 | $20.30 | $20.30 | -0.20% | 713 |
| Jan 29, 2026 | $20.60 | $20.60 | $20.34 | $20.34 | -1.64% | 5,453 |
| Jan 28, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 64 |
| Jan 27, 2026 | $20.56 | $20.74 | $20.56 | $20.68 | +0.64% | 4,944 |
| Jan 26, 2026 | $20.67 | $20.67 | $20.53 | $20.55 | -0.59% | 1,965 |
| Jan 23, 2026 | $20.84 | $20.84 | $20.67 | $20.67 | +0.34% | 1,072 |
| Jan 22, 2026 | $20.83 | $20.84 | $20.60 | $20.60 | +0.19% | 1,660 |
| Jan 21, 2026 | $20.50 | $20.84 | $20.50 | $20.56 | +0.29% | 2,863 |
| Jan 20, 2026 | $20.55 | $20.70 | $20.50 | $20.50 | +0.20% | 3,074 |
| Jan 16, 2026 | $20.60 | $20.60 | $20.39 | $20.46 | +0.49% | 1,179 |
| Jan 15, 2026 | $20.57 | $20.57 | $20.36 | $20.36 | -1.49% | 637 |
| Jan 14, 2026 | $20.67 | $20.70 | $20.65 | $20.67 | +0.34% | 1,092 |
| Jan 13, 2026 | $20.70 | $20.75 | $20.60 | $20.60 | -0.82% | 1,941 |
| Jan 12, 2026 | $20.83 | $20.83 | $20.76 | $20.77 | -0.34% | 574 |
| Jan 9, 2026 | $20.84 | $20.90 | $20.80 | $20.84 | 0.00% | 4,348 |
| Jan 8, 2026 | $20.70 | $20.90 | $20.37 | $20.84 | +4.10% | 14,825 |
| Jan 7, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | 0.00% | – |
| Jan 6, 2026 | $20.45 | $20.48 | $20.02 | $20.02 | -1.14% | 2,339 |
| Jan 5, 2026 | $19.65 | $20.50 | $19.65 | $20.25 | +2.27% | 5,401 |
| Jan 2, 2026 | $19.90 | $19.90 | $19.57 | $19.80 | +2.21% | 1,388 |
| Dec 31, 2025 | $19.37 | $19.37 | $19.37 | $19.37 | 0.00% | – |
| Dec 30, 2025 | $19.97 | $19.97 | $19.35 | $19.37 | -2.42% | 4,948 |
| Dec 29, 2025 | $20.08 | $20.08 | $19.85 | $19.85 | -0.40% | 4,959 |
| Dec 26, 2025 | $20.20 | $20.20 | $19.93 | $19.93 | +0.30% | 1,259 |
| Dec 24, 2025 | $19.87 | $19.87 | $19.87 | $19.87 | +0.00% | 528 |
| Dec 23, 2025 | $20.00 | $20.00 | $19.87 | $19.87 | 0.00% | 1,525 |
| Dec 22, 2025 | $20.10 | $20.19 | $19.85 | $19.87 | +0.10% | 8,666 |
| Dec 19, 2025 | $19.67 | $19.90 | $19.67 | $19.85 | -0.30% | 1,533 |
| Dec 18, 2025 | $19.96 | $20.00 | $19.90 | $19.91 | -0.40% | 7,496 |
| Dec 17, 2025 | $19.79 | $19.99 | $19.79 | $19.99 | +1.73% | 3,125 |
| Dec 16, 2025 | $19.70 | $19.85 | $19.65 | $19.65 | -0.15% | 1,219 |
| Dec 15, 2025 | $19.92 | $20.08 | $19.65 | $19.68 | -0.10% | 4,883 |
| Dec 12, 2025 | $19.68 | $19.91 | $19.57 | $19.70 | +1.44% | 5,404 |
| Dec 11, 2025 | $19.58 | $19.80 | $19.42 | $19.42 | +0.44% | 4,204 |
| Dec 10, 2025 | $19.44 | $19.53 | $19.33 | $19.33 | -0.34% | 1,281 |
| Dec 9, 2025 | $19.40 | $19.40 | $19.40 | $19.40 | -1.57% | 235 |
| Dec 8, 2025 | $19.96 | $19.96 | $19.71 | $19.71 | -0.71% | 3,224 |
| Dec 5, 2025 | $19.02 | $19.85 | $19.02 | $19.85 | +3.44% | 6,444 |
| Dec 4, 2025 | $19.19 | $19.19 | $19.19 | $19.19 | 0.00% | 25 |
| Dec 3, 2025 | $19.68 | $19.68 | $19.19 | $19.19 | +0.21% | 447 |
| Dec 2, 2025 | $19.36 | $19.76 | $19.15 | $19.15 | +0.63% | 3,140 |
| Dec 1, 2025 | $19.39 | $19.39 | $19.02 | $19.03 | -0.89% | 4,042 |
| Nov 28, 2025 | $18.83 | $19.20 | $18.83 | $19.20 | 0.00% | 466 |
| Nov 26, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | +3.06% | 505 |
| Nov 25, 2025 | $19.02 | $19.50 | $18.63 | $18.63 | -4.90% | 1,245 |
| Nov 24, 2025 | $19.18 | $19.59 | $18.61 | $19.59 | +3.65% | 2,360 |
| Nov 21, 2025 | $19.19 | $19.19 | $18.90 | $18.90 | +1.02% | 721 |
| Nov 20, 2025 | $19.56 | $19.56 | $18.71 | $18.71 | -5.07% | 1,128 |
| Nov 19, 2025 | $19.63 | $20.29 | $19.62 | $19.71 | +0.46% | 1,480 |
| Nov 18, 2025 | $19.75 | $19.75 | $19.50 | $19.62 | -1.21% | 4,932 |
| Nov 17, 2025 | $20.14 | $20.22 | $19.86 | $19.86 | -1.39% | 6,477 |
| Nov 14, 2025 | $20.24 | $20.25 | $20.13 | $20.14 | -0.64% | 2,526 |
| Nov 13, 2025 | $20.14 | $20.27 | $20.14 | $20.27 | +0.70% | 1,740 |
| Nov 12, 2025 | $20.38 | $20.43 | $20.13 | $20.13 | -0.59% | 5,538 |
| Nov 11, 2025 | $20.23 | $20.25 | $20.13 | $20.25 | -0.74% | 2,647 |
| Nov 10, 2025 | $20.25 | $20.40 | $20.10 | $20.40 | +0.74% | 3,829 |
| Nov 7, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 737 |
| Nov 6, 2025 | $20.15 | $20.25 | $20.15 | $20.25 | +0.55% | 339 |
| Nov 5, 2025 | $20.10 | $20.26 | $20.10 | $20.14 | -0.30% | 4,635 |
| Nov 4, 2025 | $20.20 | $20.25 | $20.10 | $20.20 | +0.30% | 1,118 |
| Nov 3, 2025 | $20.05 | $20.22 | $20.05 | $20.14 | -0.30% | 1,104 |
| Oct 31, 2025 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | – |
| Oct 30, 2025 | $20.75 | $20.75 | $20.10 | $20.20 | -0.98% | 4,775 |
| Oct 29, 2025 | $20.50 | $20.50 | $20.35 | $20.40 | -0.20% | 1,034 |
| Oct 28, 2025 | $20.43 | $20.50 | $20.30 | $20.44 | +0.49% | 2,404 |
| Oct 27, 2025 | $20.60 | $20.81 | $20.34 | $20.34 | +0.64% | 4,756 |
| Oct 24, 2025 | $20.33 | $20.33 | $20.05 | $20.21 | -0.59% | 2,262 |
| Oct 23, 2025 | $20.00 | $20.33 | $19.80 | $20.33 | +3.30% | 4,412 |
| Oct 22, 2025 | $19.79 | $19.79 | $19.68 | $19.68 | -0.56% | 670 |
| Oct 21, 2025 | $20.08 | $20.12 | $19.79 | $19.79 | -0.79% | 1,722 |
| Oct 20, 2025 | $20.05 | $20.12 | $19.95 | $19.95 | – | 1,581 |
Seasonality
EFSCP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | -0.5% | -3.6% | 0.2% | 0.7% | -2.3% | 3.7% | 0.7% | -3.6% | -3.8% | 1.6% | 2.1% |
| Months up | 3 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 5 | 2 of 5 | 0 of 5 | 2 of 4 | 3 of 5 |
| 2026 | 4.8% | 1.1% | -3.8% | 3.6% | 1.8% | -3.6% | 3.6% | -3.7% | -12.4% | -6.5% | ||
| 2025 | -0.4% | 0.8% | -3.9% | -3.4% | 9.2% | 1.3% | 1.7% | 4.0% | 0.4% | -1.9% | -3.4% | 0.9% |
| 2024 | 3.6% | 2.0% | 10.2% | 0.9% | 0.4% | -0.3% | -2.1% | 5.9% | 5.4% | -1.5% | 1.5% | -3.5% |
| 2023 | 15.9% | 0.9% | -17.2% | 1.8% | -4.4% | 0.3% | 2.3% | 1.5% | -1.6% | -9.2% | 10.9% | 11.5% |
| 2022 | -3.8% | -7.1% | -3.3% | -1.8% | -3.6% | -8.9% | 13.2% | -4.3% | -10.1% | -0.1% | -2.5% | -1.5% |
| 2021 | 3.2% |