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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.