Enterprise Financial Services (EFSC) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	59.12	60.62	59.12	59.84	+0.96%	181,500
2026-10-15	59.03	59.71	58.66	59.27	+1.07%	193,900
2026-10-14	58.28	59.00	58.04	58.64	-0.85%	283,100
2026-10-13	59.86	60.15	58.59	59.14	-0.59%	224,700
2026-10-12	58.59	59.74	58.59	59.49	+1.54%	190,900
2026-10-09	59.10	59.10	58.50	58.59	-1.25%	118,500
2026-10-08	58.59	59.64	58.30	59.33	+1.00%	162,400
2026-10-07	59.00	59.08	58.45	58.74	-1.46%	209,200
2026-10-06	60.08	60.47	59.56	59.61	-0.35%	166,000
2026-10-05	60.13	60.13	59.52	59.82	-0.43%	219,600
2026-10-02	60.01	60.88	59.73	60.08	+0.97%	159,700
2026-10-01	58.63	59.52	57.68	59.50	+0.93%	218,100
2026-09-30	59.30	59.97	58.61	58.95	-0.62%	259,900
2026-09-29	60.18	60.44	59.06	59.32	-1.38%	216,300
2026-09-28	60.79	60.91	60.10	60.15	-1.28%	238,000
2026-09-25	61.02	61.41	60.63	60.93	+0.40%	304,900
2026-09-24	60.22	60.76	59.93	60.69	+1.40%	307,500
2026-09-23	60.33	60.48	59.80	59.85	-0.89%	227,300
2026-09-22	61.52	61.65	60.36	60.39	-0.97%	439,100
2026-09-21	61.93	61.99	60.94	60.98	-1.01%	249,800
2026-09-18	61.62	61.95	60.87	61.60	-0.87%	1,397,800
2026-09-17	62.83	62.83	61.80	62.14	+0.15%	299,100
2026-09-16	63.07	63.30	61.04	62.05	-1.70%	384,900
2026-09-15	63.77	64.20	62.90	63.12	-1.59%	394,200
2026-09-14	64.20	64.53	63.52	64.14	+0.02%	229,000
2026-09-11	64.56	64.60	63.50	64.13	+0.33%	214,700
2026-09-10	63.34	63.96	62.84	63.92	+0.72%	180,900
2026-09-09	63.46	63.94	62.82	63.46	-0.84%	197,600
2026-09-08	64.41	64.46	63.49	64.00	-1.02%	174,200
2026-09-04	64.20	64.93	64.20	64.66	+0.34%	212,300
2026-09-03	64.11	64.59	64.02	64.44	+1.26%	175,800
2026-09-02	63.15	64.21	63.06	63.64	+1.34%	300,300
2026-09-01	62.99	63.51	62.48	62.80	-0.68%	199,300
2026-08-31	63.50	63.65	63.10	63.23	-0.57%	201,400
2026-08-28	63.50	63.88	63.34	63.59	+0.14%	216,600
2026-08-27	63.00	63.51	62.50	63.50	+0.24%	128,900
2026-08-26	63.55	63.91	63.33	63.35	-0.05%	198,300
2026-08-25	63.64	63.89	63.16	63.38	-0.22%	147,000
2026-08-24	63.82	64.44	63.34	63.52	-0.24%	130,000
2026-08-21	64.24	64.74	63.34	63.67	-0.53%	167,600
2026-08-20	63.40	64.11	63.16	64.01	+0.66%	169,100
2026-08-19	65.39	65.48	63.49	63.59	-2.83%	223,200
2026-08-18	66.12	66.12	65.16	65.44	-0.79%	161,300
2026-08-17	66.17	66.62	65.79	65.96	-0.71%	178,500
2026-08-14	66.18	66.87	64.29	66.43	-0.03%	183,700
2026-08-13	66.95	67.26	66.43	66.45	-0.17%	195,500
2026-08-12	66.35	66.73	65.88	66.56	+0.53%	194,800
2026-08-11	65.74	66.52	65.47	66.21	+0.81%	162,300
2026-08-10	65.48	66.18	64.69	65.68	-0.35%	228,600
2026-08-07	66.26	66.33	65.56	65.91	-0.71%	150,800
2026-08-06	67.28	67.41	66.28	66.38	-0.75%	285,000
2026-08-05	67.45	67.63	66.73	66.88	-0.62%	256,300
2026-08-04	66.77	67.97	66.56	67.30	+0.75%	223,200
2026-08-03	66.85	67.55	66.51	66.80	+0.74%	196,800
2026-07-31	66.03	66.55	65.72	66.31	+0.55%	199,700
2026-07-30	66.45	66.75	65.88	65.95	-0.36%	161,700
2026-07-29	66.57	66.86	65.94	66.19	-0.79%	233,600
2026-07-28	66.31	66.83	65.66	66.72	+1.61%	161,100
2026-07-27	66.12	66.56	65.58	65.66	-0.50%	294,900
2026-07-24	65.14	66.08	64.95	65.99	+1.46%	228,100
2026-07-23	59.61	65.09	59.61	65.04	-0.97%	640,100
2026-07-22	66.42	66.55	65.33	65.68	-1.62%	330,300
2026-07-21	66.55	66.88	65.89	66.76	-0.18%	195,700
2026-07-20	67.23	67.50	66.23	66.88	-0.76%	211,100
2026-07-17	67.99	68.45	66.94	67.39	-1.65%	321,100
2026-07-16	66.30	68.73	66.30	68.52	+3.35%	245,200
2026-07-15	65.61	66.55	65.17	66.30	+1.55%	214,800
2026-07-14	65.83	66.20	64.75	65.29	-0.88%	134,000
2026-07-13	65.59	66.71	65.33	65.87	+0.81%	199,700
2026-07-10	65.07	65.52	64.97	65.34	+0.41%	174,100
2026-07-09	64.25	65.53	64.25	65.07	+1.28%	186,500
2026-07-08	64.59	64.82	63.58	64.25	-1.21%	271,600
2026-07-07	65.78	65.98	65.03	65.04	-0.97%	164,000
2026-07-06	65.46	66.49	65.09	65.68	-0.18%	126,500
2026-07-02	67.05	67.16	65.26	65.80	-1.64%	174,300
2026-07-01	66.08	67.25	65.79	66.90	+1.55%	270,200
2026-06-30	66.03	66.09	65.49	65.88	-0.35%	175,100
2026-06-29	66.43	66.65	65.36	66.11	-1.12%	248,000
2026-06-26	65.87	67.53	65.75	66.86	+2.05%	1,176,800
2026-06-25	65.51	66.18	64.87	65.52	-0.02%	233,300
2026-06-24	64.67	65.81	64.55	65.53	+1.33%	276,300
2026-06-23	63.37	64.77	62.86	64.67	+2.21%	222,600
2026-06-22	62.41	63.39	62.41	63.27	+1.87%	272,100
2026-06-18	62.63	63.12	61.84	62.11	+0.23%	862,900
2026-06-17	62.56	63.51	61.16	61.97	-1.20%	314,100
2026-06-16	63.21	63.95	62.42	62.72	-0.08%	196,300
2026-06-15	64.19	64.56	62.53	62.77	-2.21%	211,200
2026-06-12	63.37	64.35	63.37	64.19	+1.45%	185,100
2026-06-11	63.41	63.68	62.60	63.27	+0.35%	192,100
2026-06-10	62.98	63.61	62.65	63.05	+0.93%	225,000
2026-06-09	62.25	63.50	61.61	62.47	+1.05%	186,700
2026-06-08	61.48	62.16	61.36	61.82	+0.77%	183,200
2026-06-05	60.94	61.97	60.94	61.35	+0.51%	159,400
2026-06-04	59.62	61.18	59.62	61.04	+3.48%	173,300
2026-06-03	60.37	60.60	58.90	58.99	-2.91%	210,200
2026-06-02	59.42	61.00	59.39	60.76	+1.81%	229,400
2026-06-01	60.17	60.50	59.34	59.68	-1.53%	181,600
2026-05-29	60.25	60.84	59.90	60.61	+0.55%	203,600
2026-05-28	60.38	60.55	59.63	60.28	-0.54%	254,400
2026-05-27	61.57	61.89	60.01	60.61	-1.38%	167,800
2026-05-26	60.93	61.79	59.27	61.46	+1.04%	166,500
2026-05-22	60.79	61.35	59.86	60.83	+0.23%	208,900
2026-05-21	60.05	60.81	59.46	60.69	+0.43%	197,600
2026-05-20	59.50	60.74	59.16	60.43	+1.63%	243,600
2026-05-19	59.24	59.79	58.36	59.46	-0.07%	241,000
2026-05-18	58.37	59.60	56.70	59.50	+2.04%	182,500
2026-05-15	59.27	59.27	58.06	58.31	-1.79%	218,100
2026-05-14	58.82	59.56	58.66	59.37	+1.52%	252,700
2026-05-13	58.70	59.05	58.23	58.48	-1.00%	247,300
2026-05-12	59.17	59.32	57.79	59.07	-0.03%	249,000
2026-05-11	59.90	60.39	58.77	59.09	-1.24%	265,900
2026-05-08	59.48	60.05	59.48	59.83	+0.45%	207,200
2026-05-07	59.53	60.27	59.35	59.56	+0.13%	398,700
2026-05-06	59.77	60.33	59.28	59.48	+0.37%	200,200
2026-05-05	58.26	59.57	57.98	59.26	+1.96%	152,700
2026-05-04	58.30	58.91	57.69	58.12	-1.31%	236,200
2026-05-01	57.86	59.03	57.04	58.89	+1.85%	200,600
2026-04-30	57.26	58.28	57.18	57.82	+0.47%	334,700
2026-04-29	58.92	59.35	57.31	57.55	-3.08%	375,000
2026-04-28	60.30	60.90	59.30	59.38	-0.69%	475,100
2026-04-27	58.60	60.09	58.60	59.79	+1.63%	393,500
2026-04-24	57.41	59.50	57.07	58.83	+1.99%	396,300
2026-04-23	58.67	59.52	56.93	57.68	+0.21%	432,300
2026-04-22	57.73	57.97	56.99	57.56	+0.05%	168,600
2026-04-21	58.35	58.76	57.30	57.53	-1.64%	224,200
2026-04-20	58.59	59.11	58.16	58.49	-0.31%	162,500
2026-04-17	58.20	59.68	57.54	58.67	+2.34%	252,200
2026-04-16	57.54	57.77	57.13	57.33	-0.86%	156,700
2026-04-15	58.21	58.28	57.48	57.83	-0.81%	133,200
2026-04-14	57.71	58.56	57.02	58.30	+0.48%	207,700
2026-04-13	57.80	58.78	57.26	58.02	+0.26%	166,700
2026-04-10	58.80	58.80	56.78	57.87	-1.95%	204,200
2026-04-09	57.69	59.39	55.84	59.02	+1.55%	270,000
2026-04-08	57.78	58.16	57.48	58.12	+3.34%	444,400
2026-04-07	55.19	56.41	55.19	56.24	+1.19%	352,600
2026-04-06	54.69	55.70	54.61	55.58	+1.57%	216,000
2026-04-02	53.87	54.83	53.74	54.72	+0.07%	269,300
2026-04-01	54.19	55.34	54.19	54.68	+1.05%	214,100
2026-03-31	54.21	54.63	53.03	54.11	+0.39%	310,500
2026-03-30	53.85	54.20	53.09	53.90	+1.11%	394,600
2026-03-27	54.01	54.12	53.13	53.31	-1.84%	380,300
2026-03-26	53.89	54.44	53.63	54.31	-0.02%	411,200
2026-03-25	54.67	54.88	53.97	54.32	+0.26%	356,400
2026-03-24	53.80	54.96	53.80	54.18	-0.39%	299,000
2026-03-23	54.37	55.16	53.64	54.39	+2.72%	354,600
2026-03-20	53.15	53.19	52.45	52.95	-0.34%	1,029,200
2026-03-19	52.24	53.32	51.79	53.13	+1.18%	268,700
2026-03-18	52.59	52.89	52.35	52.51	-0.74%	376,000
2026-03-17	53.49	53.61	52.58	52.90	-0.36%	316,800
2026-03-16	53.92	53.92	52.99	53.09	-0.45%	290,300
2026-03-13	54.01	54.75	52.85	53.33	-1.06%	117,500
2026-03-12	52.59	53.98	52.56	53.90	+0.22%	143,300
2026-03-11	53.67	54.25	53.15	53.78	-0.77%	136,700
2026-03-10	53.76	55.54	53.25	54.20	+0.31%	231,200
2026-03-09	53.49	58.77	52.30	54.03	-0.99%	262,900
2026-03-06	54.53	55.64	53.47	54.57	-2.66%	240,100
2026-03-05	56.07	57.53	55.59	56.06	-1.20%	188,100
2026-03-04	57.03	57.10	56.34	56.74	-0.16%	261,200
2026-03-03	56.20	57.39	55.61	56.83	-1.32%	165,400
2026-03-02	56.24	58.45	56.24	57.59	+0.86%	196,200
2026-02-27	57.92	59.16	56.49	57.10	-3.22%	259,000
2026-02-26	59.30	60.48	58.34	59.00	+0.08%	179,300
2026-02-25	57.93	58.95	57.55	58.95	+2.40%	122,700
2026-02-24	57.83	59.25	56.95	57.57	-0.40%	167,800
2026-02-23	61.40	61.40	57.40	57.80	-5.92%	240,300
2026-02-20	60.60	61.50	60.02	61.44	+1.40%	262,700
2026-02-19	60.62	61.40	58.57	60.59	-0.79%	395,300
2026-02-18	61.10	62.17	60.84	61.07	-0.31%	420,400
2026-02-17	60.92	61.54	60.33	61.26	+0.77%	190,200
2026-02-13	60.15	60.97	59.55	60.79	+0.85%	180,200
2026-02-12	59.80	60.31	59.05	60.28	+1.72%	204,700
2026-02-11	59.71	60.19	58.93	59.26	+0.07%	178,600
2026-02-10	59.86	60.50	58.73	59.22	-1.20%	139,900
2026-02-09	59.76	60.37	59.76	59.94	+0.08%	169,400
2026-02-06	59.62	60.36	59.38	59.89	+1.37%	159,800
2026-02-05	59.60	60.13	58.49	59.08	-0.79%	146,600
2026-02-04	59.25	60.19	59.03	59.55	+1.33%	167,100
2026-02-03	58.64	60.00	57.63	58.77	+0.10%	191,000
2026-02-02	57.12	59.05	56.53	58.71	+2.37%	189,800
2026-01-30	56.17	57.47	56.10	57.35	+1.06%	164,600
2026-01-29	56.13	57.42	55.38	56.75	+1.14%	133,700
2026-01-28	57.11	57.11	55.67	56.11	-1.66%	286,400
2026-01-27	56.21	57.30	56.02	57.06	+2.04%	254,000
2026-01-26	55.51	56.37	54.78	55.92	+0.56%	245,100
2026-01-23	57.57	57.74	55.36	55.61	-4.00%	162,300
2026-01-22	57.83	58.70	57.68	57.93	+0.07%	199,400
2026-01-21	55.42	57.98	55.39	57.89	+5.12%	263,500
2026-01-20	55.02	55.48	54.74	55.07	-0.74%	122,100
2026-01-16	56.13	56.30	55.33	55.48	-1.30%	141,600
2026-01-15	55.03	56.49	53.14	56.21	+2.14%	128,300
2026-01-14	54.23	55.09	54.11	55.03	+1.33%	140,800
2026-01-13	54.89	54.89	54.00	54.31	-0.79%	101,400
2026-01-12	54.45	54.79	54.02	54.74	-0.18%	142,900
2026-01-09	55.82	56.06	54.49	54.84	-1.83%	154,600
2026-01-08	54.12	56.25	53.98	55.86	+2.76%	138,100
2026-01-07	54.78	55.07	54.02	54.36	-1.20%	131,500
2026-01-06	54.74	55.15	54.46	55.02	-0.11%	141,500
2026-01-05	53.94	55.68	53.87	55.08	+1.91%	172,400
2026-01-02	54.14	54.34	53.26	54.05	+0.09%	120,700
2025-12-31	54.93	55.04	53.91	54.00	-1.44%	141,300
2025-12-30	55.03	55.14	54.57	54.79	-0.60%	209,600
2025-12-29	55.46	55.49	54.95	55.12	-0.61%	178,100
2025-12-26	55.50	55.66	55.16	55.46	-0.07%	121,400
2025-12-24	55.40	55.63	55.25	55.50	+0.18%	104,400
2025-12-23	55.78	56.20	55.32	55.40	-1.07%	211,200
2025-12-22	55.75	56.58	55.63	56.00	+0.38%	153,300
2025-12-19	56.74	56.95	55.24	55.79	-1.67%	490,900
2025-12-18	56.55	56.92	55.96	56.74	+1.07%	213,400
2025-12-17	56.48	57.28	55.93	56.14	-0.80%	190,300
2025-12-16	56.98	57.42	56.46	56.59	-0.26%	239,500
2025-12-15	56.86	57.19	56.49	56.74	+0.05%	354,800
2025-12-12	57.44	57.61	56.13	56.71	-0.82%	316,000
2025-12-11	57.30	58.25	57.13	57.18	-0.30%	168,900
2025-12-10	55.18	57.50	55.18	57.35	+3.74%	304,400
2025-12-09	55.79	56.50	55.09	55.28	-0.72%	168,800
2025-12-08	55.57	56.32	55.26	55.68	+0.83%	155,600
2025-12-05	55.43	55.88	55.08	55.22	-0.90%	145,100
2025-12-04	55.53	56.21	54.39	55.72	-0.25%	89,100
2025-12-03	55.04	55.99	54.04	55.86	+2.01%	186,700
2025-12-02	55.55	55.72	54.66	54.76	-0.73%	95,200
2025-12-01	54.24	55.50	54.24	55.16	+1.01%	105,400
2025-11-28	54.99	55.38	54.39	54.61	-0.73%	53,100
2025-11-26	55.07	55.46	54.82	55.01	-0.63%	107,000
2025-11-25	54.08	55.56	54.08	55.36	+2.90%	142,500
2025-11-24	53.87	54.26	53.30	53.80	-0.50%	99,900
2025-11-21	52.74	54.72	51.88	54.07	+2.79%	144,000
2025-11-20	52.96	53.62	52.24	52.60	+0.11%	119,300
2025-11-19	52.09	52.67	52.08	52.54	+0.67%	101,300
2025-11-18	51.91	52.73	51.81	52.19	+0.38%	138,500
2025-11-17	53.32	53.52	51.91	51.99	-2.77%	193,000
2025-11-14	52.78	53.73	51.40	53.47	+1.06%	156,300
2025-11-13	52.81	53.42	52.58	52.91	-0.13%	180,300
2025-11-12	53.54	54.00	52.84	52.98	-0.79%	155,000
2025-11-11	53.47	53.81	51.18	53.40	-0.13%	114,100
2025-11-10	53.06	53.61	52.85	53.47	+1.38%	118,200
2025-11-07	52.96	53.16	52.10	52.74	-0.28%	189,700
2025-11-06	53.55	53.91	52.85	52.89	-1.69%	92,000
2025-11-05	53.25	53.97	52.68	53.80	+1.26%	126,000
2025-11-04	52.14	53.35	51.77	53.13	+1.41%	183,900
2025-11-03	52.06	52.80	51.37	52.39	+0.04%	203,200
2025-10-31	52.49	52.84	51.96	52.37	-0.23%	207,100
2025-10-30	52.46	53.56	52.41	52.49	+0.23%	155,200
2025-10-29	53.75	54.43	52.19	52.37	-2.93%	241,100
2025-10-28	54.12	54.75	53.01	53.95	-1.77%	178,500
2025-10-27	55.39	56.60	54.84	54.92	-0.81%	116,200
2025-10-24	54.84	55.48	54.84	55.37	+1.82%	137,100
2025-10-23	55.31	55.31	54.32	54.38	-1.68%	96,500
2025-10-22	55.36	56.45	55.24	55.31	+0.07%	246,600
2025-10-21	54.73	55.68	54.24	55.27	+0.55%	133,000
2025-10-20	53.66	55.01	53.29	54.97	+3.48%	171,300

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+7.96%). Pire mois : Oct (-8.60%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+7.00%
Févr-1.19%
Mars-7.61%
Avr+1.47%
Mai+1.99%
Juin+7.96%
Juil-1.26%
Août+4.23%
Sept-5.26%
Oct-8.60%
Nov+4.24%
Déc-2.10%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Enterprise Financial Services (EFSC) ?

59.84 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de EFSC ?

Plus haut à 68.73 et plus bas à 51.18 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Enterprise Financial Services ?

Historiquement, le mois le plus fort de EFSC a été Juin (moyenne +7.96%) et le plus faible Oct (moyenne -8.60%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.