NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$25.97
+0.1000 (+0.387%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.42 | $27.99 | Thursday, 28th Mar 2024 EBTC stock ended at $25.97. This is 0.387% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.01% from a day low at $25.43 to a day high of $26.45. |
90 days | $24.42 | $33.66 | |
52 weeks | $24.42 | $34.10 |
Historical Enterprise Bancorp Inc prices
Date | Open | High | Low | Close | Volume |
2021-02-26 | $29.12 | $29.59 | $28.81 | $29.00 | 9 743 |
2021-02-25 | $29.82 | $30.16 | $29.00 | $29.00 | 13 074 |
2021-02-24 | $29.50 | $30.06 | $29.50 | $29.92 | 8 771 |
2021-02-23 | $28.89 | $29.90 | $28.89 | $29.50 | 9 641 |
2021-02-22 | $28.36 | $29.53 | $28.36 | $29.01 | 9 993 |
2021-02-19 | $27.77 | $28.88 | $27.77 | $28.73 | 15 922 |
2021-02-18 | $27.68 | $27.81 | $27.65 | $27.81 | 7 249 |
2021-02-17 | $27.36 | $27.83 | $27.00 | $27.71 | 4 636 |
2021-02-16 | $27.65 | $27.97 | $27.46 | $27.50 | 12 804 |
2021-02-12 | $27.45 | $27.90 | $27.11 | $27.25 | 15 079 |
2021-02-11 | $27.68 | $28.13 | $27.48 | $27.67 | 9 018 |
2021-02-10 | $27.80 | $28.00 | $27.45 | $27.58 | 10 959 |
2021-02-09 | $27.16 | $27.89 | $27.16 | $27.70 | 12 485 |
2021-02-08 | $27.12 | $27.70 | $27.01 | $27.68 | 10 238 |
2021-02-05 | $26.69 | $27.12 | $26.51 | $27.12 | 15 392 |
2021-02-04 | $26.26 | $26.89 | $26.26 | $26.87 | 8 495 |
2021-02-03 | $26.14 | $26.55 | $25.84 | $26.14 | 14 495 |
2021-02-02 | $26.66 | $27.62 | $25.58 | $26.16 | 28 369 |
2021-02-01 | $25.52 | $27.17 | $25.25 | $26.67 | 20 010 |
2021-01-29 | $25.87 | $28.11 | $25.25 | $25.34 | 21 399 |
2021-01-28 | $27.20 | $27.20 | $25.87 | $25.87 | 13 311 |
2021-01-27 | $27.47 | $28.23 | $26.52 | $26.63 | 26 394 |
2021-01-26 | $28.00 | $28.17 | $27.70 | $28.17 | 13 713 |
2021-01-25 | $28.12 | $28.40 | $27.65 | $28.21 | 16 422 |
2021-01-22 | $27.38 | $28.39 | $26.90 | $28.28 | 26 106 |