Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Enterprise Bancorp Inc Stock Price (Quote) NASDAQ:EBTC
$42.70 ( -0.88% ) Wednesday, 19th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.65 | $46.48 | Wednesday, 19th Jan 2022 EBTC stock ended at $42.70. This is 0.88% less than the trading day before Tuesday, 18th Jan 2022. During the day the stock fluctuated 2.70% from a day low at $42.20 to a day high of $43.34. |
| 90 days | $35.41 | $46.48 | |
| 52 weeks | $25.25 | $46.48 |
Historical Enterprise Bancorp Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-19 | $43.34 | $43.34 | $42.20 | $42.70 | 11 717 |
| 2022-01-18 | $43.66 | $43.89 | $43.08 | $43.08 | 7 288 |
| 2022-01-14 | $42.66 | $44.20 | $42.66 | $44.20 | 6 008 |
| 2022-01-13 | $44.00 | $44.00 | $43.28 | $43.41 | 7 604 |
| 2022-01-12 | $44.54 | $44.95 | $44.00 | $44.00 | 11 733 |
| 2022-01-11 | $44.55 | $44.89 | $44.30 | $44.89 | 6 824 |
| 2022-01-10 | $44.26 | $45.08 | $44.20 | $44.92 | 11 662 |
| 2022-01-07 | $44.70 | $45.24 | $43.74 | $44.79 | 9 747 |
| 2022-01-06 | $43.26 | $45.10 | $43.26 | $44.88 | 7 100 |
| 2022-01-05 | $44.67 | $44.87 | $42.83 | $44.00 | 12 337 |
| 2022-01-04 | $44.06 | $44.73 | $44.04 | $44.44 | 28 525 |
| 2022-01-03 | $44.91 | $44.95 | $43.23 | $44.38 | 31 100 |
| 2021-12-31 | $44.87 | $45.19 | $44.46 | $44.92 | 5 761 |
| 2021-12-30 | $45.28 | $45.32 | $45.09 | $45.18 | 6 334 |
| 2021-12-29 | $44.10 | $45.78 | $44.10 | $44.90 | 18 197 |
| 2021-12-28 | $45.43 | $45.60 | $44.65 | $44.83 | 17 886 |
| 2021-12-27 | $45.78 | $46.44 | $45.20 | $45.63 | 20 142 |
| 2021-12-23 | $44.26 | $46.48 | $44.26 | $46.04 | 25 635 |
| 2021-12-22 | $43.40 | $44.56 | $43.33 | $44.39 | 16 094 |
| 2021-12-21 | $42.80 | $43.98 | $42.64 | $43.59 | 28 571 |
| 2021-12-20 | $42.85 | $42.85 | $41.65 | $42.50 | 34 404 |
| 2021-12-17 | $38.93 | $44.72 | $37.71 | $43.99 | 165 301 |
| 2021-12-16 | $37.86 | $39.53 | $37.60 | $38.84 | 19 287 |
| 2021-12-15 | $37.51 | $38.51 | $36.90 | $37.40 | 20 171 |
| 2021-12-14 | $37.76 | $39.58 | $36.88 | $38.04 | 16 309 |
| 2021-12-13 | $38.60 | $39.91 | $37.61 | $39.16 | 25 758 |
| 2021-12-10 | $38.53 | $39.65 | $38.49 | $38.61 | 9 914 |
| 2021-12-09 | $39.35 | $40.00 | $37.97 | $38.73 | 12 770 |
| 2021-12-08 | $39.56 | $40.20 | $38.75 | $39.96 | 10 190 |
| 2021-12-07 | $40.00 | $40.00 | $39.11 | $39.64 | 5 466 |
| 2021-12-06 | $39.28 | $40.20 | $39.26 | $39.55 | 11 183 |
| 2021-12-03 | $38.21 | $39.40 | $37.89 | $38.80 | 20 847 |
| 2021-12-02 | $40.25 | $40.48 | $38.30 | $39.60 | 15 868 |
| 2021-12-01 | $40.07 | $42.48 | $36.94 | $38.25 | 17 401 |
| 2021-11-30 | $39.15 | $40.00 | $38.37 | $39.42 | 19 372 |
| 2021-11-29 | $40.85 | $40.85 | $39.80 | $39.80 | 15 365 |
| 2021-11-26 | $41.15 | $41.57 | $38.86 | $40.62 | 16 979 |
| 2021-11-24 | $41.70 | $42.75 | $40.13 | $41.87 | 10 543 |
| 2021-11-23 | $40.55 | $41.96 | $40.55 | $41.96 | 23 604 |
| 2021-11-22 | $40.35 | $40.90 | $40.30 | $40.65 | 6 715 |
| 2021-11-19 | $40.28 | $40.73 | $39.92 | $40.32 | 26 545 |
| 2021-11-18 | $39.53 | $40.62 | $39.03 | $40.62 | 13 114 |
| 2021-11-17 | $39.50 | $39.71 | $39.33 | $39.48 | 28 762 |
| 2021-11-16 | $40.07 | $40.09 | $39.63 | $39.77 | 10 213 |
| 2021-11-15 | $40.32 | $40.60 | $39.17 | $40.41 | 30 046 |
| 2021-11-12 | $40.65 | $40.65 | $39.99 | $40.52 | 9 624 |
| 2021-11-11 | $40.87 | $41.00 | $40.40 | $40.88 | 11 009 |
| 2021-11-10 | $40.35 | $40.88 | $38.87 | $40.86 | 10 731 |
| 2021-11-09 | $40.21 | $40.90 | $40.21 | $40.49 | 9 780 |
| 2021-11-08 | $39.46 | $40.72 | $39.44 | $40.72 | 13 020 |
Enterprise Bancorp, Inc. operates as the bank holding company for Enterprise Bank and Trust Company that provides various banking products and services primarily in the Merrimack Valley and North Central regions of Massachusetts and Southern New Hampshire. The company offers commercial checking accounts, business and municipal savings accounts, term certificates of deposit, money market and business sweep accounts, interest on lawyers trust accou... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
