NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$23.97
+0.470 (+2.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Friday, 19th Apr 2024 EBTC stock ended at $23.97. This is 2.00% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.22% from a day low at $23.01 to a day high of $23.98. |
| 90 days | $23.01 | $30.70 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $23.38 | $23.98 | $23.01 | $23.97 | 25 098 |
| 2024-04-18 | $23.70 | $24.01 | $23.34 | $23.50 | 26 813 |
| 2024-04-17 | $23.45 | $24.22 | $23.45 | $23.68 | 19 624 |
| 2024-04-16 | $23.48 | $23.50 | $23.01 | $23.46 | 12 189 |
| 2024-04-15 | $23.60 | $23.83 | $23.13 | $23.50 | 16 207 |
| 2024-04-12 | $23.36 | $23.49 | $23.12 | $23.39 | 17 323 |
| 2024-04-11 | $23.85 | $23.85 | $23.16 | $23.83 | 24 280 |
| 2024-04-10 | $24.86 | $24.86 | $23.40 | $23.69 | 34 139 |
| 2024-04-09 | $25.33 | $25.48 | $25.11 | $25.27 | 17 531 |
| 2024-04-08 | $24.62 | $25.59 | $24.62 | $25.48 | 29 833 |
| 2024-04-05 | $24.91 | $25.05 | $24.61 | $24.62 | 15 480 |
| 2024-04-04 | $25.22 | $25.22 | $24.70 | $24.95 | 22 367 |
| 2024-04-03 | $24.60 | $24.79 | $24.50 | $24.78 | 18 107 |
| 2024-04-02 | $25.00 | $25.21 | $24.56 | $24.70 | 33 843 |
| 2024-04-01 | $25.95 | $27.22 | $25.04 | $25.29 | 22 594 |
| 2024-03-28 | $25.72 | $26.45 | $25.43 | $25.97 | 25 646 |
| 2024-03-27 | $25.24 | $25.87 | $25.14 | $25.87 | 34 751 |
| 2024-03-26 | $24.85 | $25.50 | $24.85 | $25.07 | 14 367 |
| 2024-03-25 | $24.83 | $25.23 | $24.83 | $25.00 | 19 979 |
| 2024-03-22 | $25.50 | $25.50 | $24.70 | $24.83 | 14 174 |
| 2024-03-21 | $25.46 | $25.70 | $25.21 | $25.70 | 14 223 |
| 2024-03-20 | $24.80 | $25.46 | $24.69 | $25.41 | 21 042 |
| 2024-03-19 | $24.57 | $24.93 | $24.57 | $24.90 | 12 309 |
| 2024-03-18 | $25.27 | $25.46 | $24.74 | $24.84 | 26 612 |
| 2024-03-15 | $24.42 | $25.59 | $24.42 | $25.25 | 56 950 |
