Stockscreener 앱 받기
55.01
0.63%
-0.35
시간 외 거래:
55.06
0.05
+0.09%
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $55.46 | $54.82 | $0.64 | 106,987.0 | -0.63% |
| 2025-11-25 | $55.56 | $54.08 | $1.48 | 142,515.0 | +2.90% |
| 2025-11-24 | $54.26 | $53.30 | $0.955 | 96,382.0 | -0.50% |
| 2025-11-21 | $54.72 | $51.88 | $2.84 | 143,966.0 | +2.79% |
| 2025-11-20 | $53.62 | $52.23 | $1.38 | 119,282.0 | +0.11% |
| 2025-11-19 | $52.67 | $52.08 | $0.59 | 101,245.0 | +0.67% |
| 2025-11-18 | $52.73 | $51.80 | $0.9224 | 138,428.0 | +0.38% |
| 2025-11-17 | $53.52 | $51.91 | $1.62 | 192,979.0 | -2.77% |
| 2025-11-14 | $53.73 | $51.40 | $2.33 | 156,291.0 | +1.06% |
| 2025-11-13 | $53.42 | $52.58 | $0.845 | 180,243.0 | -0.13% |
| 2025-11-12 | $54.00 | $52.84 | $1.16 | 155,010.0 | -0.79% |
| 2025-11-11 | $53.80 | $51.18 | $2.62 | 114,061.0 | -0.13% |
| 2025-11-10 | $53.61 | $52.85 | $0.76 | 118,219.0 | +1.38% |
| 2025-11-07 | $53.16 | $52.10 | $1.05 | 189,194.0 | -0.28% |
| 2025-11-06 | $53.91 | $52.85 | $1.06 | 92,021.0 | -1.69% |
| 2025-11-05 | $53.97 | $52.68 | $1.29 | 126,049.0 | +1.26% |
| 2025-11-04 | $53.35 | $51.77 | $1.59 | 183,853.0 | +1.41% |
| 2025-11-03 | $52.80 | $51.37 | $1.43 | 203,170.0 | +0.04% |
| 2025-10-31 | $52.84 | $51.96 | $0.88 | 207,116.0 | -0.23% |
| 2025-10-30 | $53.55 | $52.41 | $1.15 | 154,857.0 | +0.23% |
| 2025-10-29 | $54.42 | $52.19 | $2.23 | 221,801.0 | -2.93% |
| 2025-10-28 | $54.75 | $53.01 | $1.74 | 178,515.0 | -1.77% |
Enterprise Financial Services Corp 주식 (EFSC) 연도별 가격 이력
이 심층 분석에서는 Enterprise Financial Services Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EFSC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enterprise Financial Services Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $55.56 | $51.18 | $4.38 | 2,666,882.0 | +5.04% |
| 2025-10 | $58.81 | $51.96 | $6.85 | 3,830,643.0 | -9.68% |
| 2025-09 | $62.20 | $57.53 | $4.67 | 3,538,485.0 | -5.32% |
| 2025-08 | $62.30 | $53.26 | $9.04 | 2,952,813.0 | +10.96% |
| 2025-07 | $59.38 | $54.42 | $4.95 | 3,818,251.0 | +0.16% |
| 2025-06 | $56.20 | $51.21 | $4.99 | 3,963,986.0 | +4.08% |
| 2025-05 | $55.92 | $50.88 | $5.04 | 3,293,900.0 | +1.77% |
| 2025-04 | $54.34 | $45.22 | $9.12 | 4,739,004.0 | -3.20% |
| 2025-03 | $60.04 | $53.13 | $6.91 | 6,105,105.0 | -9.04% |
| 2025-02 | $62.59 | $56.05 | $6.55 | 3,384,781.0 | -1.27% |
| 2025-01 | $61.40 | $53.35 | $8.05 | 2,950,379.0 | +6.10% |
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.99 | $55.01 | $5.98 | 2,659,984.0 | -6.95% |
| 2024-11 | $63.13 | $51.52 | $11.61 | 4,008,305.0 | +14.93% |
| 2024-10 | $54.81 | $48.52 | $6.29 | 2,899,212.0 | +2.85% |
| 2024-09 | $53.52 | $48.74 | $4.78 | 3,014,102.0 | -3.12% |
| 2024-08 | $53.66 | $45.39 | $8.27 | 2,807,701.0 | +0.08% |
| 2024-07 | $54.88 | $38.88 | $16.00 | 4,196,491.0 | +29.23% |
| 2024-06 | $40.97 | $37.30 | $3.66 | 2,790,153.0 | +5.74% |
| 2024-05 | $41.13 | $37.28 | $3.85 | 1,979,661.0 | +1.79% |
| 2024-04 | $40.66 | $37.33 | $3.33 | 3,034,336.0 | -6.29% |
| 2024-03 | $41.06 | $37.33 | $3.73 | 2,826,807.0 | +1.60% |
| 2024-02 | $42.01 | $38.36 | $3.65 | 2,839,386.0 | -4.11% |
| 2024-01 | $45.66 | $41.37 | $4.29 | 3,123,845.0 | -6.76% |
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.17 | $38.91 | $7.26 | 2,994,697.0 | +13.87% |
| 2023-11 | $40.15 | $34.26 | $5.89 | 2,273,359.0 | +12.77% |
| 2023-10 | $38.36 | $32.97 | $5.39 | 2,899,818.0 | -7.28% |
| 2023-09 | $39.94 | $36.72 | $3.22 | 2,783,522.0 | -3.13% |
| 2023-08 | $41.81 | $37.85 | $3.96 | 3,103,139.0 | -5.59% |
| 2023-07 | $44.23 | $38.34 | $5.89 | 4,137,256.0 | +4.86% |
| 2023-06 | $44.30 | $38.64 | $5.66 | 4,493,952.0 | -3.74% |
| 2023-05 | $43.12 | $36.16 | $6.96 | 4,224,994.0 | -5.00% |
| 2023-04 | $44.94 | $41.56 | $3.38 | 2,215,560.0 | -4.10% |
| 2023-03 | $55.76 | $43.40 | $12.36 | 5,524,121.0 | -18.12% |
| 2023-02 | $56.35 | $52.90 | $3.45 | 2,151,535.0 | +2.14% |
| 2023-01 | $53.37 | $47.39 | $5.98 | 2,973,204.0 | +8.91% |
0.17%
3.85%
자본화:
|
볼륨(24시간):