NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$25.87
+0.80 (+3.19%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.42 | $27.99 | Wednesday, 27th Mar 2024 EBTC stock ended at $25.87. This is 3.19% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.90% from a day low at $25.14 to a day high of $25.87. |
90 days | $24.42 | $33.98 | |
52 weeks | $24.42 | $34.10 |
Historical Enterprise Bancorp Inc prices
Date | Open | High | Low | Close | Volume |
2020-11-05 | $22.76 | $23.62 | $22.76 | $23.43 | 8 776 |
2020-11-04 | $23.15 | $23.30 | $22.51 | $22.59 | 11 354 |
2020-11-03 | $23.52 | $23.75 | $22.85 | $23.58 | 13 214 |
2020-11-02 | $22.98 | $23.03 | $22.68 | $22.95 | 6 029 |
2020-10-30 | $22.75 | $22.97 | $22.42 | $22.61 | 16 291 |
2020-10-29 | $22.25 | $23.15 | $22.25 | $22.86 | 8 170 |
2020-10-28 | $23.30 | $23.33 | $22.25 | $22.43 | 50 757 |
2020-10-27 | $23.65 | $23.71 | $23.36 | $23.36 | 3 492 |
2020-10-26 | $23.40 | $23.85 | $23.25 | $23.57 | 5 080 |
2020-10-23 | $23.25 | $24.00 | $23.00 | $23.74 | 24 408 |
2020-10-22 | $23.29 | $23.46 | $22.89 | $23.34 | 10 495 |
2020-10-21 | $22.75 | $22.96 | $22.45 | $22.73 | 4 521 |
2020-10-20 | $22.65 | $22.65 | $22.02 | $22.61 | 4 537 |
2020-10-19 | $22.70 | $22.70 | $21.83 | $21.83 | 3 832 |
2020-10-16 | $22.26 | $22.95 | $22.24 | $22.47 | 13 535 |
2020-10-15 | $21.36 | $22.82 | $21.36 | $22.82 | 5 409 |
2020-10-14 | $22.51 | $22.51 | $21.73 | $21.73 | 7 012 |
2020-10-13 | $22.94 | $22.94 | $21.36 | $22.15 | 9 139 |
2020-10-12 | $22.67 | $23.35 | $22.50 | $23.07 | 8 788 |
2020-10-09 | $22.94 | $23.18 | $22.70 | $23.15 | 4 836 |
2020-10-08 | $23.50 | $23.86 | $22.99 | $23.11 | 12 192 |
2020-10-07 | $21.38 | $23.70 | $21.38 | $23.70 | 8 692 |
2020-10-06 | $22.24 | $23.15 | $21.51 | $22.25 | 12 815 |
2020-10-05 | $21.12 | $22.25 | $20.73 | $21.96 | 5 832 |
2020-10-02 | $20.41 | $21.39 | $20.41 | $21.06 | 4 950 |