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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.79 | $15.83 | $15.41 | $15.66 | -1.31% | 10,239 |
| Oct 19, 2026 | $16.69 | $16.73 | $15.65 | $15.87 | -2.30% | 10,936 |
| Oct 12, 2026 | $16.44 | $17.38 | $15.67 | $16.24 | -1.58% | 18,419 |
| Oct 5, 2026 | $16.55 | $16.83 | $15.90 | $16.50 | +0.18% | 83,392 |
| Sep 28, 2026 | $17.19 | $17.20 | $16.02 | $16.47 | -1.91% | 11,014 |
| Sep 21, 2026 | $17.69 | $17.97 | $16.51 | $16.79 | -5.20% | 18,798 |
| Sep 14, 2026 | $17.70 | $17.82 | $17.17 | $17.71 | +0.68% | 39,067 |
| Sep 8, 2026 | $18.11 | $18.15 | $17.59 | $17.59 | -3.41% | 10,419 |
| Aug 31, 2026 | $19.76 | $19.76 | $18.00 | $18.21 | -7.83% | 17,784 |
| Aug 24, 2026 | $19.98 | $19.99 | $19.76 | $19.76 | -0.91% | 14,177 |
| Aug 17, 2026 | $19.72 | $19.94 | $19.64 | $19.94 | +0.04% | 5,464 |
| Aug 10, 2026 | $19.94 | $19.98 | $19.77 | $19.94 | -0.93% | 6,337 |
| Aug 3, 2026 | $19.93 | $20.12 | $19.77 | $20.12 | -0.19% | 1,900 |
| Jul 27, 2026 | $19.69 | $20.16 | $19.69 | $20.16 | +1.00% | 16,608 |
| Jul 20, 2026 | $20.43 | $20.43 | $19.54 | $19.96 | -2.30% | 4,519 |
| Jul 13, 2026 | $20.00 | $20.71 | $20.00 | $20.43 | +0.67% | 3,044 |
| Jul 6, 2026 | $20.30 | $20.71 | $20.02 | $20.30 | -1.05% | 9,230 |
| Jun 29, 2026 | $19.46 | $20.51 | $19.46 | $20.51 | +2.24% | 7,544 |
| Jun 22, 2026 | $19.78 | $20.27 | $19.75 | $20.06 | +0.20% | 7,392 |
| Jun 15, 2026 | $20.31 | $20.31 | $19.46 | $20.02 | -1.14% | 4,193 |
| Jun 8, 2026 | $20.11 | $20.50 | $19.43 | $20.25 | +1.61% | 14,721 |
| Jun 1, 2026 | $20.19 | $20.32 | $19.91 | $19.93 | -1.29% | 3,652 |
| May 26, 2026 | $20.95 | $20.96 | $20.19 | $20.19 | -3.51% | 12,173 |
| May 18, 2026 | $21.36 | $21.36 | $20.69 | $20.93 | -1.99% | 4,669 |
| May 11, 2026 | $21.10 | $24.08 | $20.67 | $21.35 | +0.23% | 14,011 |
| May 4, 2026 | $20.24 | $24.00 | $20.02 | $21.30 | +7.30% | 14,767 |
| Apr 27, 2026 | $19.99 | $20.38 | $19.75 | $19.85 | -0.10% | 16,497 |
| Apr 20, 2026 | $19.41 | $20.00 | $19.41 | $19.87 | +0.66% | 20,424 |
| Apr 13, 2026 | $19.94 | $20.10 | $19.40 | $19.74 | +1.75% | 8,613 |
| Apr 6, 2026 | $20.11 | $20.27 | $19.21 | $19.40 | +0.52% | 9,530 |
| Mar 30, 2026 | $20.27 | $20.27 | $19.25 | $19.30 | +0.26% | 9,229 |
| Mar 23, 2026 | $19.57 | $20.20 | $19.25 | $19.25 | 0.00% | 9,303 |
| Mar 16, 2026 | $20.34 | $20.51 | $19.25 | $19.25 | -4.56% | 6,940 |
| Mar 9, 2026 | $20.43 | $20.74 | $20.15 | $20.17 | +0.05% | 6,825 |
| Mar 2, 2026 | $20.10 | $20.73 | $20.10 | $20.16 | -0.20% | 9,443 |
| Feb 23, 2026 | $20.54 | $20.73 | $20.08 | $20.20 | -2.42% | 4,775 |
| Feb 17, 2026 | $20.52 | $20.74 | $20.44 | $20.70 | +2.37% | 9,238 |
| Feb 9, 2026 | $20.30 | $20.68 | $19.44 | $20.22 | -1.46% | 11,024 |
| Feb 2, 2026 | $20.18 | $20.74 | $20.18 | $20.52 | +1.08% | 8,381 |
| Jan 26, 2026 | $20.67 | $20.74 | $20.30 | $20.30 | -1.79% | 13,139 |
| Jan 20, 2026 | $20.55 | $20.84 | $20.50 | $20.67 | +1.03% | 8,669 |
| Jan 12, 2026 | $20.83 | $20.83 | $20.36 | $20.46 | -1.82% | 5,423 |
| Jan 5, 2026 | $19.65 | $20.90 | $19.65 | $20.84 | +5.25% | 26,913 |
| Dec 29, 2025 | $20.08 | $20.08 | $19.35 | $19.80 | -0.65% | 11,295 |
| Dec 22, 2025 | $20.10 | $20.20 | $19.85 | $19.93 | +0.40% | 11,978 |
| Dec 15, 2025 | $19.92 | $20.08 | $19.65 | $19.85 | +0.76% | 18,256 |
| Dec 8, 2025 | $19.96 | $19.96 | $19.33 | $19.70 | -0.76% | 14,348 |
| Dec 1, 2025 | $19.39 | $19.85 | $19.02 | $19.85 | +3.39% | 14,098 |
| Nov 24, 2025 | $19.18 | $19.59 | $18.61 | $19.20 | +1.59% | 4,576 |
| Nov 17, 2025 | $20.14 | $20.29 | $18.71 | $18.90 | -6.16% | 14,738 |
| Nov 10, 2025 | $20.25 | $20.43 | $20.10 | $20.14 | -0.54% | 16,280 |
| Nov 3, 2025 | $20.05 | $20.26 | $20.05 | $20.25 | +0.25% | 7,933 |
| Oct 27, 2025 | $20.60 | $20.81 | $20.10 | $20.20 | -0.05% | 12,969 |
| Oct 20, 2025 | $20.05 | $20.33 | $19.68 | $20.21 | +0.85% | 10,647 |
| Oct 13, 2025 | $20.31 | $20.31 | $19.73 | $20.04 | -0.69% | 14,692 |
| Oct 6, 2025 | $20.25 | $20.50 | $20.18 | $20.18 | -1.03% | 6,402 |
| Sep 29, 2025 | $20.25 | $20.60 | $20.25 | $20.39 | -0.05% | 5,563 |
| Sep 22, 2025 | $20.60 | $20.89 | $20.40 | $20.40 | 0.00% | 4,280 |
| Sep 15, 2025 | $20.72 | $20.95 | $20.34 | $20.40 | 0.00% | 9,444 |
| Sep 8, 2025 | $20.46 | $20.94 | $20.18 | $20.40 | -1.52% | 15,704 |
| Sep 2, 2025 | $20.36 | $20.76 | $19.98 | $20.72 | +0.99% | 9,254 |
| Aug 25, 2025 | $20.69 | $20.94 | $20.35 | $20.51 | -1.48% | 19,507 |
| Aug 18, 2025 | $20.36 | $20.84 | $20.36 | $20.82 | +2.27% | 7,579 |
| Aug 11, 2025 | $20.27 | $20.74 | $20.04 | $20.36 | +0.63% | 11,211 |
| Aug 4, 2025 | $20.33 | $20.33 | $19.98 | $20.23 | +1.10% | 3,366 |
| Jul 28, 2025 | $20.22 | $20.33 | $20.00 | $20.01 | -0.57% | 14,164 |
| Jul 21, 2025 | $20.13 | $20.71 | $19.91 | $20.13 | -0.02% | 8,683 |
| Jul 14, 2025 | $20.69 | $20.69 | $18.55 | $20.13 | -2.94% | 14,556 |
| Jul 7, 2025 | $20.13 | $20.74 | $20.10 | $20.74 | +2.17% | 9,161 |
| Jun 30, 2025 | $19.95 | $20.30 | $19.70 | $20.30 | +2.62% | 2,972 |
| Jun 23, 2025 | $19.65 | $19.95 | $19.48 | $19.78 | +1.05% | 4,765 |
| Jun 16, 2025 | $19.20 | $19.77 | $18.90 | $19.58 | +1.95% | 4,124 |
| Jun 9, 2025 | $19.60 | $19.60 | $18.90 | $19.20 | -0.57% | 10,406 |
| Jun 2, 2025 | $19.47 | $19.75 | $18.79 | $19.31 | -0.73% | 5,513 |
| May 26, 2025 | $19.10 | $19.60 | $19.05 | $19.45 | +0.97% | 8,133 |
| May 19, 2025 | $19.80 | $19.80 | $18.97 | $19.26 | -1.87% | 11,753 |
| May 12, 2025 | $19.00 | $19.63 | $18.96 | $19.63 | +5.54% | 10,513 |
| May 5, 2025 | $18.56 | $19.20 | $18.27 | $18.60 | +0.22% | 7,564 |
| Apr 28, 2025 | $19.22 | $19.44 | $18.11 | $18.56 | +0.11% | 7,594 |
| Apr 21, 2025 | $17.64 | $18.75 | $17.60 | $18.54 | +4.91% | 32,475 |
| Apr 14, 2025 | $17.20 | $17.72 | $17.20 | $17.67 | +1.51% | 6,290 |
| Apr 7, 2025 | $17.60 | $17.92 | $17.20 | $17.41 | -1.86% | 19,342 |
| Mar 31, 2025 | $18.74 | $18.92 | $17.72 | $17.74 | -5.69% | 20,684 |
| Mar 24, 2025 | $18.86 | $18.86 | $18.60 | $18.81 | -0.16% | 12,705 |
| Mar 17, 2025 | $18.91 | $18.98 | $18.74 | $18.84 | +0.16% | 6,011 |
| Mar 10, 2025 | $18.86 | $18.95 | $18.60 | $18.81 | -0.27% | 17,257 |
| Mar 3, 2025 | $19.45 | $19.45 | $18.86 | $18.86 | -3.28% | 19,157 |
| Feb 24, 2025 | $19.63 | $19.69 | $19.42 | $19.50 | -0.86% | 18,576 |
| Feb 18, 2025 | $20.03 | $20.04 | $19.63 | $19.67 | -3.63% | 14,343 |
| Feb 10, 2025 | $19.85 | $20.41 | $19.69 | $20.41 | +1.90% | 8,089 |
| Feb 3, 2025 | $19.95 | $20.18 | $19.69 | $20.03 | +1.88% | 6,130 |
| Jan 27, 2025 | $19.75 | $20.28 | $19.64 | $19.66 | -0.46% | 17,579 |
| Jan 21, 2025 | $19.05 | $20.07 | $18.82 | $19.75 | +2.31% | 11,092 |
| Jan 13, 2025 | $18.94 | $19.30 | $18.71 | $19.30 | +1.92% | 10,722 |
| Jan 6, 2025 | $19.21 | $19.21 | $18.20 | $18.94 | -1.10% | 21,453 |
| Dec 30, 2024 | $19.55 | $19.74 | $19.14 | $19.15 | -2.25% | 13,072 |
| Dec 23, 2024 | $19.92 | $20.20 | $19.32 | $19.59 | -2.10% | 14,915 |
| Dec 16, 2024 | $20.53 | $20.53 | $19.75 | $20.01 | -2.20% | 11,816 |
| Dec 9, 2024 | $20.35 | $20.74 | $20.26 | $20.46 | +0.24% | 22,897 |
| Dec 2, 2024 | $20.47 | $20.59 | $20.41 | $20.41 | -0.20% | 10,108 |
| Nov 25, 2024 | $20.63 | $20.85 | $20.30 | $20.45 | -0.23% | 6,828 |
| Nov 18, 2024 | $20.70 | $20.82 | $20.26 | $20.50 | -0.98% | 25,770 |
| Nov 11, 2024 | $20.94 | $21.00 | $20.50 | $20.70 | -1.10% | 13,709 |
| Nov 4, 2024 | $20.65 | $21.00 | $20.48 | $20.93 | +2.00% | 12,409 |
| Oct 28, 2024 | $21.00 | $21.20 | $19.75 | $20.52 | -1.82% | 11,579 |
| Oct 21, 2024 | $22.01 | $22.01 | $20.77 | $20.90 | -5.94% | 15,806 |
| Oct 14, 2024 | $21.00 | $22.22 | $21.00 | $22.22 | +4.56% | 19,629 |
| Oct 7, 2024 | $20.98 | $21.33 | $20.65 | $21.25 | +2.31% | 15,598 |
| Sep 30, 2024 | $20.81 | $21.79 | $20.60 | $20.77 | +0.22% | 15,371 |
| Sep 23, 2024 | $20.70 | $20.97 | $20.41 | $20.72 | -0.03% | 20,387 |
| Sep 16, 2024 | $20.60 | $21.03 | $20.42 | $20.73 | -0.38% | 27,553 |
| Sep 9, 2024 | $20.36 | $20.88 | $20.32 | $20.81 | +0.58% | 11,720 |
| Sep 3, 2024 | $20.27 | $20.69 | $19.75 | $20.69 | +5.03% | 8,958 |
| Aug 26, 2024 | $19.90 | $20.03 | $19.67 | $19.70 | -0.05% | 5,879 |
| Aug 19, 2024 | $19.59 | $20.25 | $19.29 | $19.71 | +2.39% | 32,798 |
| Aug 12, 2024 | $18.80 | $19.57 | $18.51 | $19.25 | +2.28% | 21,685 |
| Aug 5, 2024 | $18.99 | $19.60 | $18.56 | $18.82 | -2.54% | 8,729 |
| Jul 29, 2024 | $19.59 | $19.70 | $18.76 | $19.31 | -1.18% | 21,658 |
| Jul 22, 2024 | $19.58 | $19.70 | $19.26 | $19.54 | +0.72% | 6,337 |
| Jul 15, 2024 | $19.28 | $19.59 | $19.10 | $19.40 | +0.72% | 11,392 |
| Jul 8, 2024 | $18.65 | $19.26 | $18.60 | $19.26 | +1.43% | 11,052 |
| Jul 1, 2024 | $19.32 | $19.34 | $18.56 | $18.99 | -1.71% | 8,559 |
| Jun 24, 2024 | $19.53 | $19.56 | $19.32 | $19.32 | -0.10% | 10,488 |
| Jun 17, 2024 | $19.74 | $20.01 | $19.34 | $19.34 | -0.82% | 7,790 |
| Jun 10, 2024 | $19.52 | $19.70 | $19.32 | $19.50 | -0.86% | 4,873 |
| Jun 3, 2024 | $19.52 | $19.88 | $19.30 | $19.67 | -0.15% | 8,051 |
| May 28, 2024 | $19.99 | $19.99 | $19.55 | $19.70 | -0.48% | 16,631 |
| May 20, 2024 | $19.40 | $19.95 | $19.30 | $19.80 | +2.51% | 14,245 |
| May 13, 2024 | $19.26 | $19.54 | $19.14 | $19.31 | +0.31% | 11,273 |
| May 6, 2024 | $19.42 | $19.69 | $18.97 | $19.25 | -0.98% | 23,348 |
| Apr 29, 2024 | $19.75 | $19.97 | $19.15 | $19.44 | +0.47% | 16,226 |
| Apr 22, 2024 | $19.00 | $19.56 | $18.50 | $19.35 | +5.97% | 30,777 |
| Apr 15, 2024 | $18.72 | $18.94 | $18.17 | $18.26 | -2.35% | 19,736 |
| Apr 8, 2024 | $18.70 | $19.27 | $18.43 | $18.70 | -0.85% | 19,249 |
| Apr 1, 2024 | $19.46 | $19.46 | $18.06 | $18.86 | -3.03% | 17,852 |
| Mar 25, 2024 | $20.00 | $20.00 | $19.26 | $19.45 | -2.94% | 25,649 |
| Mar 18, 2024 | $18.21 | $20.80 | $17.81 | $20.04 | +10.05% | 511,919 |
| Mar 11, 2024 | $16.89 | $18.65 | $16.89 | $18.21 | +6.24% | 60,490 |
| Mar 4, 2024 | $17.11 | $17.60 | $16.23 | $17.14 | -1.38% | 67,053 |
| Feb 26, 2024 | $17.83 | $18.50 | $17.13 | $17.38 | -2.08% | 13,579 |
| Feb 20, 2024 | $17.10 | $18.13 | $16.54 | $17.75 | +3.80% | 22,583 |
| Feb 12, 2024 | $16.81 | $17.30 | $16.69 | $17.10 | +1.18% | 4,769 |
| Feb 5, 2024 | $17.61 | $18.00 | $16.50 | $16.90 | -4.50% | 36,488 |
| Jan 29, 2024 | $18.49 | $18.88 | $17.37 | $17.70 | -4.86% | 26,297 |
| Jan 22, 2024 | $17.50 | $19.07 | $17.27 | $18.60 | +5.44% | 17,384 |
| Jan 16, 2024 | $17.50 | $17.89 | $17.49 | $17.64 | +2.26% | 20,918 |
| Jan 8, 2024 | $16.75 | $17.99 | $16.75 | $17.25 | +2.92% | 19,982 |
| Jan 2, 2024 | $16.65 | $17.20 | $16.65 | $16.76 | -1.41% | 14,325 |
| Dec 26, 2023 | $16.35 | $18.12 | $16.35 | $17.00 | +3.47% | 31,632 |
| Dec 18, 2023 | $15.80 | $16.70 | $15.67 | $16.43 | +2.82% | 60,242 |
| Dec 11, 2023 | $15.56 | $17.52 | $15.55 | $15.98 | +1.14% | 51,746 |
| Dec 4, 2023 | $15.55 | $15.99 | $15.26 | $15.80 | +3.61% | 20,793 |
| Nov 27, 2023 | $15.55 | $15.68 | $14.60 | $15.25 | -2.78% | 40,681 |
| Nov 20, 2023 | $15.40 | $15.69 | $15.27 | $15.69 | +2.46% | 9,859 |
| Nov 13, 2023 | $15.66 | $16.05 | $15.27 | $15.31 | -2.48% | 15,357 |
| Nov 6, 2023 | $15.15 | $16.13 | $15.15 | $15.70 | +4.38% | 24,010 |
| Oct 30, 2023 | $13.95 | $15.10 | $13.68 | $15.04 | +8.21% | 19,631 |
| Oct 23, 2023 | $15.00 | $15.04 | $13.77 | $13.90 | -8.37% | 36,566 |
| Oct 16, 2023 | $15.32 | $15.50 | $15.17 | $15.17 | -1.81% | 7,492 |
| Oct 9, 2023 | $15.34 | $15.47 | $15.02 | $15.45 | -0.32% | 7,054 |
| Oct 2, 2023 | $15.45 | $15.53 | $14.78 | $15.50 | +0.32% | 15,443 |
| Sep 25, 2023 | $15.50 | $15.63 | $15.45 | $15.45 | +0.06% | 22,340 |
| Sep 18, 2023 | $15.64 | $16.00 | $15.44 | $15.44 | -1.15% | 24,416 |
| Sep 11, 2023 | $15.52 | $15.70 | $15.40 | $15.62 | +0.64% | 18,382 |
| Sep 5, 2023 | $15.50 | $15.62 | $15.40 | $15.52 | +0.10% | 18,598 |
| Aug 28, 2023 | $15.63 | $15.75 | $15.25 | $15.51 | -0.80% | 25,148 |
| Aug 21, 2023 | $15.74 | $15.77 | $15.60 | $15.63 | -0.70% | 10,400 |
| Aug 14, 2023 | $15.81 | $15.86 | $15.57 | $15.74 | +0.38% | 17,373 |
| Aug 7, 2023 | $15.71 | $15.79 | $15.49 | $15.68 | -0.19% | 14,164 |
| Jul 31, 2023 | $15.77 | $15.80 | $15.50 | $15.71 | -0.38% | 21,950 |
| Jul 24, 2023 | $15.60 | $16.00 | $15.59 | $15.77 | +1.81% | 45,433 |
| Jul 17, 2023 | $15.41 | $15.76 | $15.41 | $15.49 | +0.58% | 31,169 |
| Jul 10, 2023 | $15.75 | $15.75 | $15.35 | $15.40 | -2.22% | 29,767 |
| Jul 3, 2023 | $15.35 | $15.81 | $15.35 | $15.75 | +2.01% | 11,364 |
| Jun 26, 2023 | $15.81 | $15.81 | $15.40 | $15.44 | -1.28% | 16,704 |
| Jun 20, 2023 | $15.70 | $16.00 | $15.59 | $15.64 | -0.09% | 15,704 |
| Jun 12, 2023 | $15.50 | $16.00 | $15.50 | $15.65 | +0.99% | 24,293 |
| Jun 5, 2023 | $15.90 | $16.05 | $15.21 | $15.50 | 0.00% | 17,575 |
| May 30, 2023 | $15.45 | $15.79 | $14.97 | $15.50 | -2.82% | 15,697 |
| May 22, 2023 | $15.55 | $16.19 | $15.01 | $15.95 | +2.57% | 21,614 |
| May 15, 2023 | $15.02 | $15.88 | $15.01 | $15.55 | +2.98% | 27,169 |
| May 8, 2023 | $15.21 | $16.16 | $15.00 | $15.10 | +0.33% | 17,663 |
| May 1, 2023 | $16.17 | $16.50 | $14.00 | $15.05 | -8.43% | 89,609 |
| Apr 24, 2023 | $16.10 | $16.50 | $15.60 | $16.44 | +3.17% | 26,676 |
| Apr 17, 2023 | $15.50 | $16.50 | $15.25 | $15.93 | +2.44% | 69,243 |
| Apr 10, 2023 | $15.36 | $15.98 | $15.25 | $15.55 | +1.24% | 131,176 |
| Apr 3, 2023 | $16.25 | $16.66 | $15.00 | $15.36 | -4.89% | 105,274 |
| Mar 27, 2023 | $16.52 | $16.52 | $15.98 | $16.15 | -1.82% | 78,630 |
| Mar 20, 2023 | $17.09 | $17.31 | $15.97 | $16.45 | +0.45% | 11,703 |
| Mar 13, 2023 | $17.54 | $17.88 | $15.95 | $16.38 | -5.94% | 50,450 |
| Mar 6, 2023 | $19.73 | $19.75 | $17.21 | $17.41 | -8.70% | 25,004 |
| Feb 27, 2023 | $19.35 | $19.72 | $18.80 | $19.07 | -1.45% | 23,269 |
| Feb 21, 2023 | $19.02 | $19.35 | $18.44 | $19.35 | +0.26% | 15,226 |
| Feb 13, 2023 | $19.34 | $20.11 | $18.84 | $19.30 | -0.52% | 20,847 |
| Feb 6, 2023 | $19.54 | $22.01 | $19.25 | $19.40 | -3.00% | 30,282 |
| Jan 30, 2023 | $19.70 | $21.18 | $19.25 | $20.00 | 0.00% | 24,219 |
| Jan 23, 2023 | $18.48 | $20.40 | $18.35 | $20.00 | +6.81% | 49,749 |
| Jan 17, 2023 | $17.88 | $19.09 | $17.12 | $18.73 | +4.61% | 38,228 |
| Jan 9, 2023 | $17.40 | $19.55 | $17.11 | $17.90 | +2.93% | 66,780 |
| Jan 3, 2023 | $17.06 | $18.94 | $16.95 | $17.39 | +2.60% | 31,397 |
| Dec 27, 2022 | $17.40 | $18.72 | $16.83 | $16.95 | -1.80% | 27,786 |
| Dec 19, 2022 | $17.25 | $19.06 | $16.88 | $17.26 | +1.11% | 40,520 |
| Dec 12, 2022 | $17.05 | $17.25 | $16.70 | $17.07 | -0.76% | 62,485 |
| Dec 5, 2022 | $18.10 | $18.65 | $17.10 | $17.20 | -4.44% | 29,635 |
| Nov 28, 2022 | $18.04 | $18.08 | $17.06 | $18.00 | -0.28% | 54,450 |
| Nov 21, 2022 | $17.65 | $18.05 | $17.25 | $18.05 | +2.27% | 37,716 |
| Nov 14, 2022 | $17.73 | $18.05 | $17.48 | $17.65 | -0.28% | 23,478 |
| Nov 7, 2022 | $17.73 | $18.00 | $17.45 | $17.70 | -1.39% | 33,595 |
| Oct 31, 2022 | $17.44 | $18.00 | $17.30 | $17.95 | +1.41% | 5,893 |
| Oct 24, 2022 | $17.32 | $17.99 | $17.25 | $17.70 | +2.50% | 7,600 |
| Oct 17, 2022 | $17.67 | $18.00 | $17.25 | $17.27 | -3.90% | 11,188 |
| Oct 10, 2022 | $18.55 | $18.55 | $17.65 | $17.97 | -3.13% | 8,964 |
| Oct 3, 2022 | $17.91 | $18.66 | $17.52 | $18.55 | +3.14% | 3,869 |
| Sep 26, 2022 | $17.75 | $18.62 | $17.40 | $17.99 | -1.99% | 15,372 |
| Sep 19, 2022 | $18.38 | $19.36 | $17.43 | $18.35 | -1.29% | 21,123 |
| Sep 12, 2022 | $19.70 | $20.05 | $18.37 | $18.59 | -7.92% | 10,888 |
| Sep 6, 2022 | $19.69 | $20.19 | $19.69 | $20.19 | +1.71% | 1,633 |
| Aug 29, 2022 | $20.74 | $21.00 | $19.71 | $19.85 | -4.11% | 8,987 |
| Aug 22, 2022 | $20.85 | $20.85 | $20.70 | $20.70 | -0.24% | 2,284 |
| Aug 15, 2022 | $21.25 | $22.25 | $20.15 | $20.75 | -1.19% | 15,827 |
| Aug 8, 2022 | $21.00 | $21.75 | $21.00 | $21.00 | -2.33% | 4,576 |
| Aug 1, 2022 | $20.99 | $22.22 | $20.99 | $21.50 | +1.32% | 5,386 |
| Jul 25, 2022 | $22.23 | $22.23 | $19.20 | $21.22 | -4.54% | 14,330 |
| Jul 18, 2022 | $20.73 | $22.45 | $19.13 | $22.23 | +7.70% | 18,585 |
| Jul 11, 2022 | $20.80 | $20.92 | $18.63 | $20.64 | -0.77% | 16,902 |
| Jul 5, 2022 | $20.47 | $20.80 | $19.16 | $20.80 | +2.34% | 5,632 |
| Jun 27, 2022 | $18.37 | $20.50 | $18.37 | $20.33 | +10.16% | 13,166 |
| Jun 21, 2022 | $17.52 | $18.50 | $17.52 | $18.45 | +5.43% | 7,321 |
| Jun 13, 2022 | $19.25 | $19.36 | $16.89 | $17.50 | -10.20% | 32,032 |
| Jun 6, 2022 | $19.25 | $20.44 | $19.25 | $19.49 | -2.32% | 19,637 |
| May 31, 2022 | $21.00 | $21.00 | $19.05 | $19.95 | -4.73% | 32,891 |
| May 23, 2022 | $20.23 | $22.49 | $20.05 | $20.94 | +3.25% | 26,210 |
| May 16, 2022 | $20.69 | $21.20 | $20.21 | $20.28 | -0.48% | 8,281 |
| May 9, 2022 | $20.76 | $21.49 | $20.31 | $20.38 | -2.49% | 9,662 |
| May 2, 2022 | $21.70 | $21.70 | $20.90 | $20.90 | -3.51% | 11,980 |
| Apr 25, 2022 | $21.22 | $22.00 | $20.77 | $21.66 | -4.12% | 21,204 |
| Apr 18, 2022 | $21.00 | $22.60 | $20.22 | $22.59 | +8.61% | 28,329 |
| Apr 11, 2022 | $22.25 | $23.97 | $20.71 | $20.80 | -6.52% | 26,187 |
| Apr 4, 2022 | $22.59 | $22.59 | $21.77 | $22.25 | -0.75% | 19,488 |
| Mar 28, 2022 | $21.97 | $22.45 | $21.25 | $22.42 | +3.21% | 27,639 |
| Mar 21, 2022 | $22.30 | $22.35 | $21.72 | $21.72 | -3.38% | 20,854 |
| Mar 14, 2022 | $22.52 | $22.88 | $22.00 | $22.48 | -2.92% | 20,260 |
| Mar 7, 2022 | $24.09 | $24.09 | $22.50 | $23.16 | -5.37% | 18,264 |
| Feb 28, 2022 | $21.75 | $24.75 | $21.04 | $24.47 | +11.28% | 30,331 |
| Feb 22, 2022 | $22.05 | $22.25 | $21.42 | $21.99 | +0.78% | 46,763 |
| Feb 14, 2022 | $21.94 | $22.29 | $21.54 | $21.82 | -0.57% | 40,734 |
| Feb 7, 2022 | $25.00 | $25.00 | $20.95 | $21.95 | -10.49% | 46,946 |
| Jan 31, 2022 | $25.00 | $25.51 | $24.52 | $24.52 | -1.10% | 10,945 |
| Jan 24, 2022 | $25.05 | $25.51 | $24.60 | $24.79 | -1.27% | 27,299 |
| Jan 18, 2022 | $25.35 | $25.51 | $25.08 | $25.11 | -0.95% | 12,644 |
| Jan 10, 2022 | $25.08 | $25.51 | $25.06 | $25.35 | +0.76% | 15,518 |
| Jan 3, 2022 | $26.00 | $26.00 | $24.62 | $25.16 | -3.23% | 15,291 |
| Dec 27, 2021 | $25.90 | $26.00 | $25.75 | $26.00 | +1.17% | 7,717 |
| Dec 20, 2021 | $25.99 | $25.99 | $25.10 | $25.70 | +1.26% | 14,580 |
| Dec 13, 2021 | $25.35 | $25.54 | $25.10 | $25.38 | -0.08% | 39,374 |
| Dec 6, 2021 | $25.39 | $25.40 | $24.80 | $25.40 | 0.00% | 78,216 |
| Nov 29, 2021 | $25.15 | $25.51 | $24.92 | $25.40 | +0.99% | 110,852 |
| Nov 22, 2021 | $25.35 | $25.75 | $25.08 | $25.15 | -0.40% | 94,678 |
| Nov 15, 2021 | $25.20 | $25.50 | $24.85 | $25.25 | +0.80% | 232,650 |
| Nov 10, 2021 | $24.80 | $25.44 | $24.77 | $25.05 | – | 495,794 |
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% |