and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Enterprise Bancorp Inc Stock Price (Quote) NASDAQ:EBTC
$32.56 ( -0.43% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.58 | $33.59 | Tuesday, 5th Jul 2022 EBTC stock ended at $32.56. This is 0.43% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.50% from a day low at $31.46 to a day high of $32.56. |
| 90 days | $29.58 | $40.07 | |
| 52 weeks | $29.58 | $46.48 |
Historical Enterprise Bancorp Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $31.46 | $32.56 | $31.46 | $32.56 | 8 511 |
| 2022-07-01 | $32.25 | $32.93 | $31.60 | $32.70 | 7 110 |
| 2022-06-30 | $31.64 | $32.53 | $31.64 | $32.19 | 8 178 |
| 2022-06-29 | $32.54 | $32.54 | $32.00 | $32.24 | 5 847 |
| 2022-06-28 | $32.58 | $33.09 | $32.27 | $32.40 | 8 349 |
| 2022-06-27 | $32.58 | $33.15 | $32.35 | $32.78 | 18 208 |
| 2022-06-24 | $31.40 | $32.69 | $31.18 | $32.48 | 30 653 |
| 2022-06-23 | $31.40 | $31.82 | $31.11 | $31.21 | 11 859 |
| 2022-06-22 | $31.00 | $32.00 | $31.00 | $31.40 | 8 769 |
| 2022-06-21 | $30.42 | $31.83 | $30.42 | $31.30 | 6 317 |
| 2022-06-17 | $30.25 | $31.71 | $30.25 | $30.76 | 25 366 |
| 2022-06-16 | $30.46 | $30.53 | $29.78 | $30.13 | 7 689 |
| 2022-06-15 | $30.31 | $30.97 | $30.31 | $30.90 | 5 382 |
| 2022-06-14 | $30.43 | $30.43 | $29.58 | $29.99 | 15 180 |
| 2022-06-13 | $30.75 | $31.10 | $30.00 | $30.07 | 21 603 |
| 2022-06-10 | $32.02 | $32.02 | $30.95 | $31.20 | 9 599 |
| 2022-06-09 | $33.08 | $33.32 | $32.18 | $32.18 | 7 840 |
| 2022-06-08 | $33.00 | $33.13 | $32.52 | $33.06 | 17 875 |
| 2022-06-07 | $33.52 | $33.52 | $33.12 | $33.12 | 5 391 |
| 2022-06-06 | $33.04 | $33.59 | $32.55 | $33.22 | 5 238 |
| 2022-06-03 | $33.57 | $33.57 | $32.65 | $32.69 | 4 442 |
| 2022-06-02 | $33.49 | $34.03 | $33.17 | $33.17 | 11 040 |
| 2022-06-01 | $34.15 | $35.62 | $33.25 | $33.25 | 12 541 |
| 2022-05-31 | $33.56 | $34.99 | $33.54 | $33.77 | 12 082 |
| 2022-05-27 | $32.40 | $34.43 | $32.40 | $34.20 | 6 911 |
| 2022-05-26 | $32.89 | $34.06 | $32.89 | $33.81 | 7 306 |
| 2022-05-25 | $31.97 | $32.94 | $31.97 | $32.77 | 10 425 |
| 2022-05-24 | $31.93 | $32.02 | $31.50 | $31.76 | 7 927 |
| 2022-05-23 | $32.30 | $32.35 | $31.80 | $31.96 | 47 971 |
| 2022-05-20 | $32.21 | $32.60 | $31.61 | $31.87 | 12 168 |
| 2022-05-19 | $32.54 | $32.91 | $32.01 | $32.05 | 22 340 |
| 2022-05-18 | $34.34 | $34.34 | $32.64 | $32.64 | 8 279 |
| 2022-05-17 | $33.63 | $33.77 | $33.30 | $33.64 | 7 450 |
| 2022-05-16 | $33.18 | $33.18 | $32.86 | $33.13 | 21 687 |
| 2022-05-13 | $32.80 | $33.25 | $32.80 | $32.95 | 6 947 |
| 2022-05-12 | $33.25 | $33.94 | $32.76 | $32.96 | 8 986 |
| 2022-05-11 | $33.97 | $34.52 | $33.51 | $33.51 | 6 330 |
| 2022-05-10 | $34.21 | $34.27 | $33.51 | $33.64 | 6 863 |
| 2022-05-09 | $33.69 | $34.38 | $33.51 | $34.19 | 7 312 |
| 2022-05-06 | $33.65 | $34.02 | $33.65 | $33.72 | 10 893 |
| 2022-05-05 | $34.62 | $34.62 | $33.36 | $34.18 | 12 053 |
| 2022-05-04 | $34.71 | $34.99 | $34.50 | $34.96 | 7 120 |
| 2022-05-03 | $34.12 | $34.81 | $34.03 | $34.47 | 9 630 |
| 2022-05-02 | $34.37 | $34.93 | $33.80 | $34.50 | 13 906 |
| 2022-04-29 | $34.80 | $35.26 | $33.86 | $33.95 | 29 255 |
| 2022-04-28 | $35.05 | $35.96 | $34.20 | $34.82 | 13 111 |
| 2022-04-27 | $34.97 | $35.82 | $34.33 | $34.88 | 9 054 |
| 2022-04-26 | $36.31 | $36.31 | $34.77 | $34.77 | 11 619 |
| 2022-04-25 | $37.71 | $37.74 | $35.37 | $36.25 | 12 366 |
| 2022-04-22 | $39.54 | $39.54 | $37.65 | $37.70 | 7 110 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
