NASDAQ:EBTC
$34.37
(
-3.18%
)
Friday, 27th Jan 2023
Enterprise Bancorp Inc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.64 | $36.35 | Friday, 27th Jan 2023 EBTC stock ended at $34.37. This is 3.18% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.51% from a day low at $33.64 to a day high of $34.82. |
| 90 days | $30.18 | $36.72 | |
| 52 weeks | $28.57 | $42.83 |
Historical Enterprise Bancorp Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $34.82 | $34.82 | $33.64 | $34.37 | 43 502 |
| 2023-01-26 | $35.25 | $35.70 | $34.54 | $35.50 | 18 137 |
| 2023-01-25 | $35.01 | $35.61 | $34.98 | $35.40 | 10 419 |
| 2023-01-24 | $35.30 | $36.29 | $35.30 | $35.40 | 7 392 |
| 2023-01-23 | $36.02 | $36.02 | $35.30 | $35.50 | 9 342 |
| 2023-01-20 | $35.48 | $35.67 | $35.11 | $35.58 | 13 740 |
| 2023-01-19 | $34.92 | $36.01 | $34.73 | $35.30 | 62 300 |
| 2023-01-18 | $35.41 | $35.67 | $35.15 | $35.18 | 11 900 |
| 2023-01-17 | $36.00 | $36.03 | $35.84 | $35.95 | 3 324 |
| 2023-01-13 | $35.99 | $36.35 | $35.77 | $36.20 | 8 945 |
| 2023-01-12 | $36.06 | $36.34 | $35.04 | $36.18 | 28 900 |
| 2023-01-11 | $35.60 | $36.23 | $35.60 | $36.00 | 6 700 |
| 2023-01-10 | $35.26 | $36.20 | $35.08 | $35.70 | 11 600 |
| 2023-01-09 | $36.31 | $36.31 | $35.30 | $35.65 | 7 100 |
| 2023-01-06 | $35.25 | $36.25 | $35.25 | $36.25 | 6 620 |
| 2023-01-05 | $34.76 | $35.20 | $34.62 | $35.20 | 4 779 |
| 2023-01-04 | $35.85 | $35.85 | $34.86 | $35.20 | 10 878 |
| 2023-01-03 | $35.64 | $35.73 | $35.25 | $35.49 | 13 338 |
| 2022-12-30 | $35.36 | $35.92 | $35.07 | $35.30 | 11 551 |
| 2022-12-29 | $35.74 | $35.74 | $34.81 | $35.55 | 16 419 |
| 2022-12-28 | $35.36 | $35.60 | $35.26 | $35.29 | 9 662 |
| 2022-12-27 | $35.25 | $36.30 | $35.25 | $35.35 | 11 375 |
| 2022-12-23 | $35.29 | $35.40 | $34.90 | $35.25 | 11 803 |
| 2022-12-22 | $36.05 | $36.05 | $35.31 | $35.31 | 12 899 |
| 2022-12-21 | $35.66 | $36.41 | $35.55 | $36.10 | 30 765 |
| 2022-12-20 | $35.41 | $35.83 | $35.25 | $35.55 | 12 165 |
| 2022-12-19 | $36.24 | $36.48 | $35.25 | $35.32 | 20 128 |
| 2022-12-16 | $35.25 | $36.72 | $35.00 | $36.40 | 77 146 |
| 2022-12-15 | $35.25 | $35.37 | $35.00 | $35.25 | 16 171 |
| 2022-12-14 | $35.59 | $36.33 | $35.27 | $35.30 | 8 991 |
| 2022-12-13 | $35.75 | $36.29 | $35.02 | $35.90 | 29 329 |
| 2022-12-12 | $35.57 | $35.57 | $34.54 | $35.25 | 11 489 |
| 2022-12-09 | $35.05 | $35.74 | $35.05 | $35.27 | 12 476 |
| 2022-12-08 | $34.76 | $35.49 | $34.16 | $35.35 | 10 567 |
| 2022-12-07 | $34.84 | $35.43 | $34.84 | $34.87 | 8 778 |
| 2022-12-06 | $34.80 | $35.00 | $34.68 | $35.00 | 37 080 |
| 2022-12-05 | $34.94 | $34.99 | $34.40 | $34.65 | 13 671 |
| 2022-12-02 | $34.61 | $35.49 | $34.61 | $35.32 | 20 022 |
| 2022-12-01 | $34.95 | $35.00 | $33.91 | $34.92 | 8 132 |
| 2022-11-30 | $34.32 | $34.98 | $34.05 | $34.98 | 20 458 |
| 2022-11-29 | $34.66 | $34.94 | $34.31 | $34.40 | 6 890 |
| 2022-11-28 | $34.35 | $34.68 | $34.24 | $34.31 | 8 826 |
| 2022-11-25 | $34.49 | $34.93 | $34.42 | $34.42 | 3 723 |
| 2022-11-23 | $34.54 | $34.84 | $34.50 | $34.66 | 3 675 |
| 2022-11-22 | $34.60 | $34.83 | $34.00 | $34.83 | 15 525 |
| 2022-11-21 | $34.00 | $34.48 | $34.00 | $34.23 | 2 058 |
| 2022-11-18 | $34.30 | $34.38 | $34.00 | $34.38 | 8 252 |
| 2022-11-17 | $33.00 | $33.50 | $32.71 | $33.40 | 11 376 |
| 2022-11-16 | $33.09 | $34.40 | $32.64 | $33.34 | 7 337 |
| 2022-11-15 | $33.49 | $33.99 | $32.60 | $33.40 | 13 293 |
About Enterprise Bancorp Inc
Enterprise Bancorp, Inc. operates as the holding company of Enterprise Bank and Trust Company that provides commercial banking products and services. It offers commercial and retail deposit products, including checking accounts, limited-transactional savings and money market accounts, commercial sweep products, and term certificates of deposit. The company also provides commercial real estate, commercial and industrial, commercial construction, r... EBTC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
