NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.30
-0.680 (-2.72%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Tuesday, 30th Apr 2024 EBTC stock ended at $24.30. This is 2.72% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $24.24 to a day high of $24.62. |
| 90 days | $23.01 | $30.34 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $24.24 | $24.62 | $24.24 | $24.30 | 8 244 |
| Apr 29, 2024 | $25.52 | $25.52 | $24.20 | $24.98 | 17 688 |
| Apr 26, 2024 | $24.54 | $25.10 | $24.54 | $24.90 | 12 748 |
| Apr 25, 2024 | $24.75 | $24.75 | $24.38 | $24.63 | 16 028 |
| Apr 24, 2024 | $24.77 | $24.94 | $24.27 | $24.80 | 26 742 |
| Apr 23, 2024 | $24.34 | $24.63 | $24.27 | $24.43 | 16 445 |
| Apr 22, 2024 | $24.20 | $24.81 | $23.74 | $24.24 | 16 644 |
| Apr 19, 2024 | $23.38 | $23.98 | $23.01 | $23.97 | 25 098 |
| Apr 18, 2024 | $23.70 | $24.01 | $23.34 | $23.50 | 26 813 |
| Apr 17, 2024 | $23.45 | $24.22 | $23.45 | $23.68 | 19 624 |
| Apr 16, 2024 | $23.48 | $23.50 | $23.01 | $23.46 | 12 189 |
| Apr 15, 2024 | $23.60 | $23.83 | $23.13 | $23.50 | 16 207 |
| Apr 12, 2024 | $23.36 | $23.49 | $23.12 | $23.39 | 17 323 |
| Apr 11, 2024 | $23.85 | $23.85 | $23.16 | $23.83 | 24 280 |
| Apr 10, 2024 | $24.86 | $24.86 | $23.40 | $23.69 | 34 139 |
| Apr 09, 2024 | $25.33 | $25.48 | $25.11 | $25.27 | 17 531 |
| Apr 08, 2024 | $24.62 | $25.59 | $24.62 | $25.48 | 29 833 |
| Apr 05, 2024 | $24.91 | $25.05 | $24.61 | $24.62 | 15 480 |
| Apr 04, 2024 | $25.22 | $25.22 | $24.70 | $24.95 | 22 367 |
| Apr 03, 2024 | $24.60 | $24.79 | $24.50 | $24.78 | 18 107 |
| Apr 02, 2024 | $25.00 | $25.21 | $24.56 | $24.70 | 33 843 |
| Apr 01, 2024 | $25.95 | $27.22 | $25.04 | $25.29 | 22 594 |
| Mar 28, 2024 | $25.72 | $26.45 | $25.43 | $25.97 | 25 646 |
| Mar 27, 2024 | $25.24 | $25.87 | $25.14 | $25.87 | 34 751 |
| Mar 26, 2024 | $24.85 | $25.50 | $24.85 | $25.07 | 14 367 |
