Stockscreener 앱 받기
52.88
2.46%
1.27
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $52.90 | $52.06 | $0.835 | 127,409.0 | +2.46% |
| 2025-06-05 | $52.16 | $51.34 | $0.82 | 126,324.0 | -0.58% |
| 2025-06-04 | $53.19 | $51.82 | $1.37 | 141,962.0 | -1.76% |
| 2025-06-03 | $53.05 | $51.97 | $1.08 | 181,186.0 | +1.21% |
| 2025-06-02 | $52.81 | $51.73 | $1.08 | 148,770.0 | -1.38% |
| 2025-05-30 | $53.50 | $52.76 | $0.74 | 199,412.0 | -0.54% |
| 2025-05-29 | $53.66 | $52.88 | $0.78 | 79,440.0 | +0.23% |
| 2025-05-28 | $53.83 | $53.04 | $0.79 | 99,210.0 | -1.41% |
| 2025-05-27 | $53.94 | $52.60 | $1.34 | 111,752.0 | +2.45% |
| 2025-05-23 | $52.94 | $50.88 | $2.06 | 119,259.0 | -0.23% |
| 2025-05-22 | $53.33 | $52.62 | $0.715 | 113,391.0 | -0.75% |
| 2025-05-21 | $54.20 | $53.01 | $1.18 | 137,721.0 | -2.46% |
| 2025-05-20 | $54.81 | $53.93 | $0.88 | 156,578.0 | -0.22% |
| 2025-05-19 | $54.61 | $53.68 | $0.93 | 128,815.0 | +0.33% |
| 2025-05-16 | $54.89 | $53.86 | $1.03 | 219,634.0 | -0.78% |
| 2025-05-15 | $55.02 | $54.19 | $0.83 | 178,693.0 | +0.74% |
| 2025-05-14 | $54.99 | $53.63 | $1.36 | 163,991.0 | -0.87% |
| 2025-05-13 | $55.15 | $54.43 | $0.715 | 206,589.0 | +0.72% |
| 2025-05-12 | $55.92 | $54.28 | $1.64 | 262,278.0 | +2.31% |
| 2025-05-09 | $53.95 | $53.14 | $0.805 | 180,261.0 | -1.17% |
| 2025-05-08 | $54.38 | $53.09 | $1.29 | 158,290.0 | +2.20% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $53.19 | $51.34 | $1.85 | 853,060.0 | -0.11% |
| 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% |
0.36%
자본화:
|
볼륨(24시간):