NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$23.68
+0.220 (+0.94%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Wednesday, 17th Apr 2024 EBTC stock ended at $23.68. This is 0.94% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.28% from a day low at $23.45 to a day high of $24.22. |
| 90 days | $23.01 | $30.70 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-05 | $27.80 | $28.38 | $27.01 | $27.22 | 11 298 |
| 2024-02-02 | $28.60 | $29.87 | $27.80 | $27.93 | 9 715 |
| 2024-02-01 | $28.86 | $29.15 | $28.50 | $28.73 | 9 894 |
| 2024-01-31 | $29.68 | $30.34 | $28.32 | $28.42 | 10 856 |
| 2024-01-30 | $29.73 | $29.73 | $29.38 | $29.65 | 3 273 |
| 2024-01-29 | $30.36 | $30.36 | $29.51 | $29.85 | 6 273 |
| 2024-01-26 | $30.14 | $30.14 | $29.00 | $30.04 | 3 745 |
| 2024-01-25 | $29.36 | $30.27 | $29.36 | $29.83 | 10 529 |
| 2024-01-24 | $29.88 | $30.70 | $28.51 | $29.28 | 13 006 |
| 2024-01-23 | $30.16 | $30.51 | $29.33 | $29.33 | 12 222 |
| 2024-01-22 | $29.45 | $29.95 | $29.15 | $29.84 | 33 889 |
| 2024-01-19 | $28.68 | $29.09 | $28.10 | $29.09 | 18 589 |
| 2024-01-18 | $28.44 | $28.46 | $27.42 | $28.20 | 7 738 |
| 2024-01-17 | $27.92 | $28.61 | $27.92 | $28.16 | 5 448 |
| 2024-01-16 | $28.86 | $29.64 | $28.10 | $28.35 | 9 921 |
| 2024-01-12 | $29.52 | $29.68 | $28.89 | $28.92 | 9 140 |
| 2024-01-11 | $29.25 | $29.36 | $28.95 | $29.32 | 14 473 |
| 2024-01-10 | $30.20 | $30.26 | $28.96 | $29.60 | 11 470 |
| 2024-01-09 | $30.92 | $30.92 | $30.26 | $30.26 | 9 775 |
| 2024-01-08 | $31.14 | $31.28 | $30.87 | $31.28 | 6 541 |
| 2024-01-05 | $31.00 | $31.73 | $30.70 | $31.12 | 21 561 |
| 2024-01-04 | $31.28 | $31.80 | $31.09 | $31.20 | 14 862 |
| 2024-01-03 | $32.64 | $32.64 | $31.15 | $31.21 | 18 981 |
| 2024-01-02 | $32.17 | $32.68 | $31.95 | $32.68 | 27 951 |
| 2023-12-29 | $33.13 | $33.66 | $32.14 | $32.26 | 18 336 |
