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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.11 | $17.38 | $15.41 | $15.66 | -6.45% | 126,436 |
| Sep 2026 | $19.12 | $19.12 | $16.12 | $16.74 | -12.36% | 81,353 |
| Aug 2026 | $19.93 | $20.12 | $18.82 | $19.10 | -5.26% | 40,157 |
| Jul 2026 | $20.00 | $20.71 | $19.46 | $20.16 | +3.60% | 39,428 |
| Jun 2026 | $20.19 | $20.50 | $19.43 | $19.46 | -3.62% | 31,475 |
| May 2026 | $20.38 | $24.08 | $19.85 | $20.19 | +0.30% | 53,824 |
| Apr 2026 | $19.42 | $20.28 | $19.21 | $20.13 | +3.60% | 52,939 |
| Mar 2026 | $20.10 | $20.74 | $19.25 | $19.43 | -3.81% | 35,661 |
| Feb 2026 | $20.18 | $20.74 | $19.44 | $20.20 | -0.49% | 33,418 |
| Jan 2026 | $19.90 | $20.90 | $19.57 | $20.30 | +4.80% | 55,532 |
| Dec 2025 | $19.39 | $20.20 | $19.02 | $19.37 | +0.89% | 68,587 |
| Nov 2025 | $20.05 | $20.43 | $18.61 | $19.20 | -4.95% | 43,527 |
| Oct 2025 | $20.47 | $20.81 | $19.68 | $20.20 | -1.95% | 46,462 |
| Sep 2025 | $20.36 | $20.95 | $19.98 | $20.60 | +0.43% | 42,493 |
| Aug 2025 | $20.28 | $20.94 | $19.98 | $20.51 | +2.41% | 50,703 |
| Jul 2025 | $19.95 | $20.74 | $18.55 | $20.03 | +1.68% | 40,287 |
| Jun 2025 | $19.47 | $19.95 | $18.79 | $19.70 | +1.28% | 25,017 |
| May 2025 | $18.47 | $19.80 | $18.25 | $19.45 | +7.42% | 40,109 |
| Apr 2025 | $18.68 | $19.38 | $17.20 | $18.11 | -3.39% | 84,090 |
| Mar 2025 | $19.45 | $19.45 | $18.60 | $18.74 | -3.89% | 55,279 |
| Feb 2025 | $19.95 | $20.41 | $19.42 | $19.50 | -0.81% | 47,138 |
| Jan 2025 | $19.60 | $20.28 | $18.20 | $19.66 | -0.38% | 68,420 |
| Dec 2024 | $20.47 | $20.74 | $19.32 | $19.74 | -3.50% | 65,234 |
| Nov 2024 | $20.24 | $21.00 | $19.75 | $20.45 | 0.00% | 62,632 |
| Oct 2024 | $21.79 | $22.22 | $20.43 | $20.45 | -1.49% | 72,121 |
| Sep 2024 | $20.27 | $21.03 | $19.75 | $20.76 | +5.38% | 70,564 |
| Aug 2024 | $19.26 | $20.25 | $18.51 | $19.70 | +4.18% | 72,484 |
| Jul 2024 | $19.32 | $19.70 | $18.56 | $18.91 | -2.12% | 55,605 |
| Jun 2024 | $19.52 | $20.01 | $19.30 | $19.32 | -1.93% | 31,202 |
| May 2024 | $19.42 | $19.99 | $18.97 | $19.70 | +0.41% | 71,579 |
| Apr 2024 | $19.46 | $19.97 | $18.06 | $19.62 | +0.87% | 97,758 |
| Mar 2024 | $17.86 | $20.80 | $16.23 | $19.45 | +10.20% | 667,274 |
| Feb 2024 | $17.79 | $18.50 | $16.50 | $17.65 | +0.23% | 91,273 |
| Jan 2024 | $16.65 | $19.07 | $16.65 | $17.61 | +3.59% | 82,889 |
| Dec 2023 | $15.29 | $18.12 | $14.60 | $17.00 | +11.48% | 185,816 |
| Nov 2023 | $14.50 | $16.13 | $14.30 | $15.25 | +8.70% | 75,155 |
| Oct 2023 | $15.45 | $15.53 | $13.68 | $14.03 | -9.19% | 79,535 |
| Sep 2023 | $15.60 | $16.00 | $15.40 | $15.45 | -1.59% | 86,631 |
| Aug 2023 | $15.79 | $15.86 | $15.25 | $15.70 | -0.57% | 83,118 |
| Jul 2023 | $15.35 | $16.00 | $15.35 | $15.79 | +2.27% | 120,755 |
| Jun 2023 | $15.07 | $16.05 | $14.97 | $15.44 | +0.26% | 85,847 |
| May 2023 | $16.17 | $16.50 | $14.00 | $15.40 | -6.30% | 160,181 |
| Apr 2023 | $16.25 | $16.66 | $15.00 | $16.44 | +1.76% | 332,369 |
| Mar 2023 | $19.72 | $19.75 | $15.95 | $16.15 | -17.18% | 170,844 |
| Feb 2023 | $19.65 | $22.01 | $18.44 | $19.50 | -0.76% | 98,316 |
| Jan 2023 | $17.06 | $20.40 | $16.95 | $19.65 | +15.93% | 196,624 |
| Dec 2022 | $17.40 | $19.06 | $16.70 | $16.95 | -1.45% | 187,236 |
| Nov 2022 | $18.00 | $18.08 | $17.06 | $17.20 | -4.26% | 128,087 |
| Oct 2022 | $17.91 | $18.66 | $17.25 | $17.97 | -0.11% | 31,856 |
| Sep 2022 | $20.25 | $20.25 | $17.40 | $17.99 | -10.08% | 53,156 |
| Aug 2022 | $20.99 | $22.25 | $19.86 | $20.00 | -5.75% | 32,920 |
| Jul 2022 | $20.50 | $22.45 | $18.63 | $21.22 | +13.17% | 56,063 |
| Jun 2022 | $20.62 | $21.00 | $16.89 | $18.75 | -8.89% | 102,226 |
| May 2022 | $21.70 | $22.49 | $20.05 | $20.58 | -4.99% | 58,340 |
| Apr 2022 | $22.16 | $23.97 | $20.22 | $21.66 | -1.78% | 100,190 |
| Mar 2022 | $23.00 | $24.75 | $21.25 | $22.05 | -3.28% | 101,966 |
| Feb 2022 | $24.92 | $25.51 | $20.95 | $22.80 | -8.80% | 154,041 |
| Jan 2022 | $26.00 | $26.00 | $24.60 | $25.00 | -3.85% | 72,499 |
| Dec 2021 | $25.17 | $26.00 | $24.80 | $26.00 | +3.17% | 187,007 |
| Nov 2021 | $24.80 | $25.75 | $24.77 | $25.20 | – | 886,854 |
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% |