Daily trading records

Enterprise Financial Services Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Enterprise Financial Services.

The verified trading-day record runs from May 28, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Enterprise Financial Services email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Enterprise Financial Services's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.68%

From the September 11, 2026 close of $17.5909 to $17.71 on September 18, 2026.

20-session performance

-11.16%

From the August 14, 2026 close of $19.935 to $17.71 on September 18, 2026.

60-session performance

-14.53%

From the May 27, 2026 close of $20.72 to $17.71 on September 18, 2026.

Enterprise Financial Services Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$17.69$17.71$17.69$17.71717-$0.01 (-0.06%)
$17.33$17.75$17.33$17.722,490+$0.46 (+2.67%)
$17.53$17.70$17.17$17.2611,700-$0.42 (-2.38%)
$17.74$17.82$17.64$17.684,981+$0.01 (+0.06%)
$17.70$17.80$17.67$17.6719,183+$0.0791 (+0.45%)
$17.77$17.95$17.5909$17.59091,983-$0.1491 (-0.84%)
$17.97$17.97$17.74$17.741,654-$0.36 (-1.99%)
$18.00$18.10$18.00$18.102,004+$0.10 (+0.56%)
$18.11$18.15$17.82$18.004,782-$0.2119 (-1.16%)
$18.2119$18.2119$18.2119$18.2119152-$0.2581 (-1.40%)
$19.00$19.00$18.47$18.471,152-$0.01 (-0.05%)
$18.67$18.71$18.00$18.482,176-$0.33 (-1.75%)
$19.12$19.12$18.81$18.812,029-$0.29 (-1.52%)
$19.76$19.76$18.82$19.1012,280-$0.66 (-3.34%)
$19.985$19.985$19.76$19.7611,764-$0.13 (-0.65%)
$19.86$19.89$19.85$19.891,304-$0.0674 (-0.34%)
$19.98$19.98$19.9574$19.9574939+$0.015 (+0.08%)
$19.9424$19.9424$19.9424$19.9424278+$0.1674 (+0.85%)
$19.775$19.775$19.775$19.775812+$0.095 (+0.48%)
$19.72$19.74$19.64$19.684,374-$0.255 (-1.28%)
$19.935$19.935$19.935$19.935318+$0.1148 (+0.58%)
$19.91$19.98$19.78$19.82021,907-$0.0811 (-0.41%)
$19.935$19.975$19.77$19.90134,115-$0.2212 (-1.10%)
$20.1225$20.1225$20.1225$20.1225493+$0.3324 (+1.68%)
$19.7901$19.7901$19.7901$19.7901274-$0.0499 (-0.25%)
$19.93$19.93$19.77$19.841,135-$0.32 (-1.59%)
$19.97$20.16$19.97$20.16840+$0.24 (+1.20%)
$19.92$19.92$19.92$19.923,080-$0.1201 (-0.60%)
$19.81$20.075$19.75$20.040111,979+$0.35 (+1.78%)
$19.6901$19.6901$19.6901$19.6901641-$0.2699 (-1.35%)
$20.12$20.12$19.5385$19.963,266-$0.24 (-1.19%)
$20.1153$20.315$20.1153$20.201,255-$0.23 (-1.13%)
$20.10$20.71$20.10$20.432,471+$0.43 (+2.15%)
$20.00$20.00$20.00$20.00371-$0.295 (-1.45%)
$20.71$20.71$20.25$20.2953,127-$0.215 (-1.05%)
$20.30$20.51$20.27$20.513,403+$0.46 (+2.29%)
$20.1242$20.13$20.02$20.051,472-$0.245 (-1.21%)
$20.295$20.295$20.295$20.295446-$0.215 (-1.05%)
$20.50$20.51$20.21$20.511,833+$0.56 (+2.81%)
$20.00$20.06$19.4601$19.954,192+$0.49 (+2.52%)
$20.025$20.025$19.46$19.461,221-$0.0001 (-0.00%)
$19.4601$19.4601$19.4601$19.4601296-$0.5999 (-2.99%)
$19.75$20.07$19.75$20.062,313-$0.20 (-0.99%)
$20.025$20.265$20.025$20.26869+$0.26 (+1.30%)
$19.875$20.15$19.875$20.002,559+$0.08 (+0.40%)
$19.7795$19.92$19.7795$19.921,651-$0.10 (-0.50%)
$19.51$20.02$19.51$20.02742+$0.29 (+1.47%)
$19.46$19.73$19.46$19.731,195-$0.35 (-1.74%)
$20.31$20.31$19.48$20.082,256-$0.17 (-0.84%)
$20.25$20.25$20.25$20.25683+$0.61 (+3.11%)
$19.59$19.855$19.59$19.643,304-$0.155 (-0.78%)
$20.00$20.00$19.45$19.7951,522-$0.135 (-0.68%)
$19.43$20.50$19.43$19.931,272-$0.07 (-0.35%)
$20.11$20.2751$20.00$20.007,941+$0.07 (+0.35%)
$20.01$20.01$19.93$19.93331+$0.0198 (+0.10%)
$19.9102$19.9102$19.9102$19.9102409-$0.3248 (-1.61%)
$20.235$20.235$20.1901$20.2351,282-$0.085 (-0.42%)
$20.19$20.32$20.19$20.321,588+$0.13 (+0.64%)
$20.46$20.46$20.19$20.191,373-$0.415 (-2.01%)
$20.72$20.80$20.50$20.6052,719-$0.115 (-0.56%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Enterprise Financial Services company profile.Review Enterprise Financial Services valuation and profitability metrics.

Read the frequently asked questions.

What is Enterprise Financial Services's latest verified closing price?

Enterprise Financial Services closed at $17.71 on September 18, 2026.

What period does Enterprise Financial Services's price history cover?

The page shows 60 verified sessions from May 28, 2026 through September 18, 2026.

What data is included in Enterprise Financial Services's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Enterprise Financial Services's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Enterprise Financial Services's daily prices?

Daily aggregate prices are provided by Polygon.