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 |
| Mar 29, 2023 | $31.91 | $31.95 | $31.41 | $31.68 | 6 431 |
| Mar 28, 2023 | $31.40 | $31.95 | $31.36 | $31.70 | 7 645 |
| Mar 27, 2023 | $31.98 | $31.98 | $31.14 | $31.72 | 17 101 |
| Mar 24, 2023 | $30.74 | $31.97 | $30.44 | $31.70 | 23 938 |
| Mar 23, 2023 | $31.26 | $31.49 | $30.49 | $30.91 | 45 463 |
| Mar 22, 2023 | $32.32 | $32.32 | $30.96 | $31.04 | 23 688 |
| Mar 21, 2023 | $31.96 | $32.73 | $31.96 | $32.32 | 19 431 |
| Mar 20, 2023 | $31.17 | $31.77 | $30.95 | $31.51 | 20 741 |
| Mar 17, 2023 | $32.17 | $32.17 | $30.56 | $30.90 | 40 482 |
| Mar 16, 2023 | $31.37 | $33.98 | $31.37 | $32.39 | 16 760 |
| Mar 15, 2023 | $31.49 | $31.62 | $30.71 | $31.53 | 12 519 |
| Mar 14, 2023 | $32.90 | $34.06 | $31.90 | $31.92 | 24 530 |
| Mar 13, 2023 | $32.20 | $32.20 | $31.00 | $31.74 | 36 344 |
| Mar 10, 2023 | $33.11 | $33.62 | $32.13 | $32.68 | 15 404 |
| Mar 09, 2023 | $35.29 | $35.31 | $33.26 | $33.31 | 16 231 |
| Mar 08, 2023 | $35.27 | $35.87 | $35.25 | $35.86 | 16 481 |
| Mar 07, 2023 | $35.42 | $35.42 | $35.10 | $35.30 | 16 460 |
| Mar 06, 2023 | $35.25 | $35.46 | $35.03 | $35.46 | 34 491 |
| Mar 03, 2023 | $35.50 | $35.67 | $35.32 | $35.47 | 7 987 |
| Mar 02, 2023 | $35.42 | $35.94 | $35.42 | $35.46 | 7 472 |
| Mar 01, 2023 | $35.58 | $35.87 | $35.53 | $35.62 | 14 232 |
| Feb 28, 2023 | $35.42 | $35.70 | $35.39 | $35.39 | 18 622 |
| Feb 27, 2023 | $35.25 | $35.49 | $35.20 | $35.49 | 14 269 |
| Feb 24, 2023 | $35.02 | $35.32 | $35.02 | $35.24 | 13 665 |
| Feb 23, 2023 | $35.58 | $35.66 | $35.25 | $35.28 | 16 476 |
