Stockscreener 앱 받기
54.64
0.59%
0.32
시장 영업 전:
54.64
Enterprise Financial Services Corp 주식 (EFSC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $55.14 | $53.88 | $1.26 | 71,925.0 | +0.59% |
| 2025-08-07 | $55.54 | $54.14 | $1.40 | 104,633.0 | -1.33% |
| 2025-08-06 | $55.43 | $54.81 | $0.62 | 152,523.0 | -0.38% |
| 2025-08-05 | $55.33 | $53.55 | $1.78 | 212,918.0 | +1.88% |
| 2025-08-04 | $54.38 | $53.26 | $1.12 | 127,303.0 | +0.80% |
| 2025-08-01 | $55.04 | $53.53 | $1.51 | 246,760.0 | -2.50% |
| 2025-07-31 | $55.48 | $54.64 | $0.8425 | 171,818.0 | -0.34% |
| 2025-07-30 | $57.39 | $55.20 | $2.20 | 150,295.0 | -2.19% |
| 2025-07-29 | $58.97 | $55.89 | $3.08 | 315,723.0 | +0.43% |
| 2025-07-28 | $56.38 | $55.28 | $1.10 | 138,399.0 | +0.82% |
| 2025-07-25 | $56.20 | $55.42 | $0.775 | 132,812.0 | -0.50% |
| 2025-07-24 | $57.59 | $56.04 | $1.55 | 117,731.0 | -2.55% |
| 2025-07-23 | $57.80 | $57.21 | $0.585 | 83,328.0 | +0.12% |
| 2025-07-22 | $58.59 | $57.57 | $1.02 | 159,355.0 | -0.83% |
| 2025-07-21 | $59.38 | $58.08 | $1.30 | 190,655.0 | -0.94% |
| 2025-07-18 | $59.13 | $58.01 | $1.12 | 180,046.0 | -0.15% |
| 2025-07-17 | $58.95 | $55.81 | $3.14 | 210,057.0 | +1.56% |
| 2025-07-16 | $58.17 | $55.81 | $2.35 | 269,440.0 | +1.58% |
| 2025-07-15 | $58.52 | $56.90 | $1.62 | 245,298.0 | -2.77% |
| 2025-07-14 | $58.58 | $56.90 | $1.68 | 122,080.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $55.54 | $53.26 | $2.28 | 987,987.0 | -1.00% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):