NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.62
+0.320 (+1.32%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Wednesday, 1st May 2024 EBTC stock ended at $24.62. This is 1.32% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $24.29 to a day high of $24.83. |
| 90 days | $23.01 | $29.87 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $28.25 | $28.37 | $27.59 | $27.88 | 10 019 |
| Jan 15, 2021 | $27.66 | $28.49 | $27.60 | $28.25 | 13 205 |
| Jan 14, 2021 | $27.18 | $28.33 | $27.00 | $28.24 | 20 035 |
| Jan 13, 2021 | $26.33 | $27.32 | $26.33 | $27.32 | 9 744 |
| Jan 12, 2021 | $26.43 | $27.61 | $26.43 | $27.61 | 16 756 |
| Jan 11, 2021 | $26.40 | $27.26 | $26.01 | $26.82 | 12 456 |
| Jan 08, 2021 | $26.58 | $26.97 | $26.21 | $26.79 | 12 807 |
| Jan 07, 2021 | $27.14 | $27.20 | $26.88 | $26.88 | 12 832 |
| Jan 06, 2021 | $25.87 | $28.89 | $25.87 | $26.71 | 27 333 |
| Jan 05, 2021 | $25.60 | $25.95 | $25.48 | $25.48 | 28 263 |
| Jan 04, 2021 | $25.88 | $25.89 | $25.26 | $25.34 | 15 147 |
| Dec 31, 2020 | $25.58 | $25.88 | $25.55 | $25.55 | 6 886 |
| Dec 30, 2020 | $25.09 | $25.54 | $25.07 | $25.54 | 9 118 |
| Dec 29, 2020 | $25.42 | $25.42 | $25.06 | $25.31 | 9 164 |
| Dec 28, 2020 | $25.35 | $25.74 | $25.11 | $25.42 | 11 771 |
| Dec 24, 2020 | $25.33 | $25.33 | $25.27 | $25.27 | 1 284 |
| Dec 23, 2020 | $25.38 | $25.52 | $25.13 | $25.34 | 36 476 |
| Dec 22, 2020 | $25.30 | $25.43 | $25.30 | $25.43 | 5 490 |
| Dec 21, 2020 | $25.70 | $26.20 | $25.25 | $25.64 | 13 496 |
| Dec 18, 2020 | $27.72 | $27.72 | $25.51 | $25.51 | 67 608 |
| Dec 17, 2020 | $27.41 | $27.46 | $27.13 | $27.46 | 4 288 |
| Dec 16, 2020 | $27.37 | $27.80 | $27.05 | $27.06 | 7 338 |
| Dec 15, 2020 | $27.00 | $27.60 | $26.75 | $27.03 | 9 495 |
| Dec 14, 2020 | $27.30 | $27.30 | $26.66 | $26.66 | 17 406 |
| Dec 11, 2020 | $27.46 | $27.48 | $26.95 | $27.40 | 5 264 |
