Stockscreener 앱 받기
52.39
0.10%
0.0018
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $52.60 | $51.77 | $0.835 | 28,768.0 | +0.04% |
| 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% |
| 2025-10-27 | $56.60 | $54.84 | $1.77 | 116,157.0 | -0.81% |
| 2025-10-24 | $55.48 | $54.84 | $0.64 | 136,507.0 | +1.82% |
| 2025-10-23 | $55.31 | $54.32 | $0.99 | 96,366.0 | -1.68% |
| 2025-10-22 | $56.45 | $55.24 | $1.21 | 246,647.0 | +0.07% |
| 2025-10-21 | $55.68 | $54.24 | $1.44 | 132,977.0 | +0.55% |
| 2025-10-20 | $55.01 | $53.29 | $1.72 | 171,300.0 | +3.48% |
| 2025-10-17 | $53.77 | $52.62 | $1.15 | 180,120.0 | +0.08% |
| 2025-10-16 | $55.97 | $52.62 | $3.35 | 571,556.0 | -5.48% |
| 2025-10-15 | $58.03 | $55.38 | $2.65 | 149,932.0 | -3.11% |
| 2025-10-14 | $58.23 | $54.83 | $3.41 | 164,634.0 | +3.08% |
| 2025-10-13 | $56.27 | $55.19 | $1.08 | 129,289.0 | +2.27% |
| 2025-10-10 | $57.32 | $54.95 | $2.37 | 168,698.0 | -3.26% |
| 2025-10-09 | $57.38 | $56.24 | $1.14 | 93,007.0 | -0.39% |
| 2025-10-08 | $58.66 | $57.00 | $1.66 | 88,500.0 | -0.73% |
| 2025-10-07 | $58.68 | $57.40 | $1.28 | 132,971.0 | -0.91% |
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 | $52.80 | $51.37 | $1.43 | 231,938.0 | +0.08% |
| 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% |
0.50%
0.29%
자본화:
|
볼륨(24시간):