NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$25.32
+0.610 (+2.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $25.59 | Friday, 3rd May 2024 EBTC stock ended at $25.32. This is 2.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.29% from a day low at $24.86 to a day high of $25.43. |
| 90 days | $23.01 | $28.75 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $27.75 | $27.75 | $26.27 | $26.90 | 19 638 |
| May 03, 2023 | $28.50 | $28.50 | $27.62 | $27.67 | 11 320 |
| May 02, 2023 | $28.59 | $28.59 | $27.47 | $27.80 | 12 732 |
| May 01, 2023 | $29.10 | $29.10 | $28.56 | $28.73 | 7 368 |
| Apr 28, 2023 | $28.91 | $29.17 | $28.84 | $28.84 | 8 896 |
| Apr 27, 2023 | $28.53 | $29.16 | $28.17 | $29.11 | 14 574 |
| Apr 26, 2023 | $28.17 | $28.95 | $28.10 | $28.59 | 17 257 |
| Apr 25, 2023 | $28.73 | $29.00 | $28.02 | $28.45 | 8 287 |
| Apr 24, 2023 | $29.00 | $29.72 | $29.00 | $29.07 | 8 833 |
| Apr 21, 2023 | $29.52 | $29.60 | $28.98 | $29.10 | 12 688 |
| Apr 20, 2023 | $30.00 | $30.00 | $29.68 | $29.82 | 5 122 |
| Apr 19, 2023 | $29.52 | $30.00 | $29.37 | $30.00 | 11 070 |
| Apr 18, 2023 | $30.62 | $30.62 | $29.19 | $29.54 | 6 101 |
| Apr 17, 2023 | $29.55 | $30.71 | $29.54 | $30.56 | 13 240 |
| Apr 14, 2023 | $30.87 | $30.87 | $29.65 | $29.65 | 13 231 |
| Apr 13, 2023 | $30.87 | $31.46 | $30.59 | $30.63 | 7 108 |
| Apr 12, 2023 | $30.90 | $31.12 | $30.51 | $30.62 | 10 887 |
| Apr 11, 2023 | $31.32 | $31.58 | $30.78 | $30.78 | 14 649 |
| Apr 10, 2023 | $31.22 | $31.66 | $31.20 | $31.29 | 15 929 |
| Apr 06, 2023 | $31.00 | $31.55 | $31.00 | $31.22 | 6 871 |
| Apr 05, 2023 | $31.00 | $31.46 | $30.75 | $31.14 | 18 634 |
| Apr 04, 2023 | $31.62 | $31.62 | $30.68 | $31.00 | 17 801 |
| Apr 03, 2023 | $31.47 | $31.81 | $30.91 | $31.47 | 14 214 |
| Mar 31, 2023 | $31.30 | $31.79 | $31.25 | $31.46 | 24 153 |
| Mar 30, 2023 | $31.86 | $31.86 | $30.95 | $31.25 | 17 559 |
