NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.80
+0.370 (+1.51%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Wednesday, 24th Apr 2024 EBTC stock ended at $24.80. This is 1.51% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.76% from a day low at $24.27 to a day high of $24.94. |
| 90 days | $23.01 | $30.36 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2021 | $35.00 | $35.00 | $34.60 | $34.85 | 12 329 |
| Apr 28, 2021 | $34.12 | $34.80 | $33.94 | $34.56 | 9 990 |
| Apr 27, 2021 | $34.63 | $34.89 | $33.81 | $34.12 | 11 548 |
| Apr 26, 2021 | $34.10 | $35.00 | $34.10 | $34.80 | 26 618 |
| Apr 23, 2021 | $33.61 | $34.50 | $33.37 | $34.10 | 10 312 |
| Apr 22, 2021 | $33.55 | $33.55 | $33.39 | $33.40 | 6 933 |
| Apr 21, 2021 | $33.61 | $33.75 | $33.36 | $33.36 | 5 963 |
| Apr 20, 2021 | $33.89 | $34.42 | $33.40 | $33.47 | 11 130 |
| Apr 19, 2021 | $33.82 | $34.24 | $33.78 | $33.99 | 21 106 |
| Apr 16, 2021 | $33.99 | $34.30 | $33.91 | $33.91 | 14 739 |
| Apr 15, 2021 | $33.80 | $33.82 | $33.60 | $33.81 | 12 844 |
| Apr 14, 2021 | $33.17 | $33.69 | $33.17 | $33.50 | 16 485 |
| Apr 13, 2021 | $33.74 | $34.03 | $33.10 | $33.26 | 13 321 |
| Apr 12, 2021 | $33.75 | $33.99 | $33.70 | $33.70 | 3 657 |
| Apr 09, 2021 | $33.80 | $33.97 | $33.37 | $33.76 | 10 158 |
| Apr 08, 2021 | $33.15 | $33.57 | $33.10 | $33.55 | 3 732 |
| Apr 07, 2021 | $33.66 | $33.66 | $33.00 | $33.00 | 12 050 |
| Apr 06, 2021 | $33.38 | $33.80 | $33.01 | $33.50 | 7 611 |
| Apr 05, 2021 | $33.31 | $33.92 | $33.01 | $33.01 | 10 342 |
| Apr 01, 2021 | $32.22 | $32.80 | $32.22 | $32.80 | 5 976 |
| Mar 31, 2021 | $32.95 | $33.00 | $32.50 | $32.52 | 18 523 |
| Mar 30, 2021 | $31.68 | $32.94 | $31.68 | $32.41 | 6 304 |
| Mar 29, 2021 | $33.00 | $33.22 | $32.07 | $32.22 | 12 900 |
| Mar 26, 2021 | $32.88 | $32.93 | $32.23 | $32.93 | 7 999 |
| Mar 25, 2021 | $31.80 | $32.98 | $31.80 | $32.43 | 9 609 |
