NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$23.50
-0.180 (-0.760%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Thursday, 18th Apr 2024 EBTC stock ended at $23.50. This is 0.760% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.88% from a day low at $23.34 to a day high of $24.01. |
| 90 days | $23.01 | $30.70 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-01-21 | $28.01 | $28.32 | $27.75 | $27.75 | 14 586 |
| 2021-01-20 | $27.90 | $28.15 | $27.76 | $28.02 | 9 030 |
| 2021-01-19 | $28.25 | $28.37 | $27.59 | $27.88 | 10 019 |
| 2021-01-15 | $27.66 | $28.49 | $27.60 | $28.25 | 13 205 |
| 2021-01-14 | $27.18 | $28.33 | $27.00 | $28.24 | 20 035 |
| 2021-01-13 | $26.33 | $27.32 | $26.33 | $27.32 | 9 744 |
| 2021-01-12 | $26.43 | $27.61 | $26.43 | $27.61 | 16 756 |
| 2021-01-11 | $26.40 | $27.26 | $26.01 | $26.82 | 12 456 |
| 2021-01-08 | $26.58 | $26.97 | $26.21 | $26.79 | 12 807 |
| 2021-01-07 | $27.14 | $27.20 | $26.88 | $26.88 | 12 832 |
| 2021-01-06 | $25.87 | $28.89 | $25.87 | $26.71 | 27 333 |
