$34.37 (-3.18%)

Volume: 43.502k

Closed: Jan 27, 2023

Hollow Logo Score: -2.577
Enterprise Bancorp Inc Stock
$34.37 (-3.18%)

Volume: 43.502k

Closed: Jan 27, 2023

Score Hollow Logo -2.577
NASDAQ:EBTC

Enterprise Bancorp Inc Stock Price (Quote)

$34.37 ( -3.18% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Enterprise Bancorp Inc

Enterprise Ban 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT