NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$25.97
+0.1000 (+0.387%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.42 | $27.99 | Thursday, 28th Mar 2024 EBTC stock ended at $25.97. This is 0.387% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.01% from a day low at $25.43 to a day high of $26.45. |
90 days | $24.42 | $33.66 | |
52 weeks | $24.42 | $34.10 |
Historical Enterprise Bancorp Inc prices
Date | Open | High | Low | Close | Volume |
2023-05-04 | $27.75 | $27.75 | $26.27 | $26.90 | 19 638 |
2023-05-03 | $28.50 | $28.50 | $27.62 | $27.67 | 11 320 |
2023-05-02 | $28.59 | $28.59 | $27.47 | $27.80 | 12 732 |
2023-05-01 | $29.10 | $29.10 | $28.56 | $28.73 | 7 368 |
2023-04-28 | $28.91 | $29.17 | $28.84 | $28.84 | 8 896 |
2023-04-27 | $28.53 | $29.16 | $28.17 | $29.11 | 14 574 |
2023-04-26 | $28.17 | $28.95 | $28.10 | $28.59 | 17 257 |
2023-04-25 | $28.73 | $29.00 | $28.02 | $28.45 | 8 287 |
2023-04-24 | $29.00 | $29.72 | $29.00 | $29.07 | 8 833 |
2023-04-21 | $29.52 | $29.60 | $28.98 | $29.10 | 12 688 |
2023-04-20 | $30.00 | $30.00 | $29.68 | $29.82 | 5 122 |
2023-04-19 | $29.52 | $30.00 | $29.37 | $30.00 | 11 070 |
2023-04-18 | $30.62 | $30.62 | $29.19 | $29.54 | 6 101 |
2023-04-17 | $29.55 | $30.71 | $29.54 | $30.56 | 13 240 |
2023-04-14 | $30.87 | $30.87 | $29.65 | $29.65 | 13 231 |
2023-04-13 | $30.87 | $31.46 | $30.59 | $30.63 | 7 108 |
2023-04-12 | $30.90 | $31.12 | $30.51 | $30.62 | 10 887 |
2023-04-11 | $31.32 | $31.58 | $30.78 | $30.78 | 14 649 |
2023-04-10 | $31.22 | $31.66 | $31.20 | $31.29 | 15 929 |
2023-04-06 | $31.00 | $31.55 | $31.00 | $31.22 | 6 871 |
2023-04-05 | $31.00 | $31.46 | $30.75 | $31.14 | 18 634 |
2023-04-04 | $31.62 | $31.62 | $30.68 | $31.00 | 17 801 |
2023-04-03 | $31.47 | $31.81 | $30.91 | $31.47 | 14 214 |
2023-03-31 | $31.30 | $31.79 | $31.25 | $31.46 | 24 153 |
2023-03-30 | $31.86 | $31.86 | $30.95 | $31.25 | 17 559 |