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 |
| Aug 25, 2021 | $33.50 | $34.80 | $33.29 | $33.49 | 8 809 |
| Aug 24, 2021 | $33.09 | $33.50 | $32.90 | $33.14 | 12 355 |
| Aug 23, 2021 | $33.27 | $33.27 | $32.91 | $33.09 | 16 400 |
| Aug 20, 2021 | $33.54 | $33.92 | $33.15 | $33.23 | 13 949 |
| Aug 19, 2021 | $33.68 | $34.17 | $33.52 | $33.85 | 4 814 |
| Aug 18, 2021 | $34.35 | $34.61 | $33.55 | $33.55 | 7 008 |
| Aug 17, 2021 | $34.32 | $34.32 | $33.80 | $33.80 | 4 113 |
| Aug 16, 2021 | $33.72 | $34.32 | $33.72 | $34.07 | 9 176 |
| Aug 13, 2021 | $34.85 | $35.40 | $34.80 | $34.80 | 7 930 |
| Aug 12, 2021 | $35.10 | $35.88 | $35.10 | $35.43 | 7 274 |
| Aug 11, 2021 | $35.76 | $35.99 | $35.12 | $35.79 | 14 032 |
| Aug 10, 2021 | $35.08 | $35.72 | $35.08 | $35.52 | 9 377 |
| Aug 09, 2021 | $34.38 | $35.37 | $33.84 | $35.04 | 4 567 |
| Aug 06, 2021 | $33.62 | $35.34 | $33.41 | $34.60 | 10 898 |
| Aug 05, 2021 | $33.13 | $33.78 | $32.88 | $33.60 | 14 396 |
| Aug 04, 2021 | $32.64 | $33.09 | $32.64 | $32.88 | 8 334 |
| Aug 03, 2021 | $33.03 | $33.49 | $32.67 | $32.74 | 8 960 |
| Aug 02, 2021 | $32.89 | $33.19 | $32.56 | $32.90 | 11 450 |
| Jul 30, 2021 | $32.96 | $33.09 | $32.70 | $32.70 | 7 991 |
| Jul 29, 2021 | $33.28 | $33.33 | $32.74 | $33.07 | 6 735 |
| Jul 28, 2021 | $33.00 | $33.12 | $32.55 | $32.96 | 4 631 |
| Jul 27, 2021 | $32.55 | $33.41 | $32.50 | $32.76 | 8 370 |
| Jul 26, 2021 | $32.59 | $32.73 | $32.31 | $32.54 | 4 082 |
| Jul 23, 2021 | $32.62 | $33.25 | $32.55 | $32.55 | 3 676 |
| Jul 22, 2021 | $32.63 | $33.22 | $32.28 | $32.38 | 8 732 |
