NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.43
+0.190 (+0.784%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Tuesday, 23rd Apr 2024 EBTC stock ended at $24.43. This is 0.784% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.46% from a day low at $24.27 to a day high of $24.63. |
| 90 days | $23.01 | $30.70 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2020 | $23.65 | $23.71 | $23.36 | $23.36 | 3 492 |
| Oct 26, 2020 | $23.40 | $23.85 | $23.25 | $23.57 | 5 080 |
| Oct 23, 2020 | $23.25 | $24.00 | $23.00 | $23.74 | 24 408 |
| Oct 22, 2020 | $23.29 | $23.46 | $22.89 | $23.34 | 10 495 |
| Oct 21, 2020 | $22.75 | $22.96 | $22.45 | $22.73 | 4 521 |
| Oct 20, 2020 | $22.65 | $22.65 | $22.02 | $22.61 | 4 537 |
| Oct 19, 2020 | $22.70 | $22.70 | $21.83 | $21.83 | 3 832 |
| Oct 16, 2020 | $22.26 | $22.95 | $22.24 | $22.47 | 13 535 |
| Oct 15, 2020 | $21.36 | $22.82 | $21.36 | $22.82 | 5 409 |
| Oct 14, 2020 | $22.51 | $22.51 | $21.73 | $21.73 | 7 012 |
| Oct 13, 2020 | $22.94 | $22.94 | $21.36 | $22.15 | 9 139 |
| Oct 12, 2020 | $22.67 | $23.35 | $22.50 | $23.07 | 8 788 |
| Oct 09, 2020 | $22.94 | $23.18 | $22.70 | $23.15 | 4 836 |
| Oct 08, 2020 | $23.50 | $23.86 | $22.99 | $23.11 | 12 192 |
| Oct 07, 2020 | $21.38 | $23.70 | $21.38 | $23.70 | 8 692 |
| Oct 06, 2020 | $22.24 | $23.15 | $21.51 | $22.25 | 12 815 |
| Oct 05, 2020 | $21.12 | $22.25 | $20.73 | $21.96 | 5 832 |
| Oct 02, 2020 | $20.41 | $21.39 | $20.41 | $21.06 | 4 950 |
| Oct 01, 2020 | $21.56 | $21.59 | $20.83 | $20.83 | 3 620 |
| Sep 30, 2020 | $21.01 | $21.37 | $20.92 | $21.02 | 4 240 |
| Sep 29, 2020 | $21.06 | $21.38 | $20.63 | $21.20 | 9 441 |
| Sep 28, 2020 | $20.62 | $21.50 | $20.42 | $20.66 | 10 273 |
| Sep 25, 2020 | $20.02 | $20.43 | $19.81 | $20.28 | 5 683 |
| Sep 24, 2020 | $20.13 | $20.46 | $20.00 | $20.01 | 14 422 |
| Sep 23, 2020 | $20.60 | $20.87 | $20.01 | $20.01 | 15 888 |
