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 |
| 2020-09-17 | $21.74 | $22.16 | $21.74 | $22.16 | 3 571 |
| 2020-09-16 | $21.78 | $22.11 | $21.65 | $21.71 | 15 962 |
| 2020-09-15 | $22.00 | $22.00 | $21.63 | $21.70 | 4 088 |
| 2020-09-14 | $21.68 | $21.99 | $21.28 | $21.91 | 12 076 |
| 2020-09-11 | $20.92 | $21.44 | $20.92 | $21.11 | 6 148 |
| 2020-09-10 | $21.53 | $21.54 | $21.02 | $21.06 | 8 052 |
| 2020-09-09 | $21.98 | $21.98 | $21.32 | $21.35 | 10 873 |
| 2020-09-08 | $22.11 | $22.35 | $21.62 | $21.84 | 6 862 |
| 2020-09-04 | $22.29 | $22.41 | $21.87 | $22.19 | 8 129 |
| 2020-09-03 | $22.02 | $22.28 | $21.52 | $22.28 | 11 083 |
| 2020-09-02 | $21.95 | $22.29 | $21.57 | $22.08 | 10 628 |
| 2020-09-01 | $21.86 | $22.28 | $21.46 | $21.95 | 10 203 |
| 2020-08-31 | $22.15 | $22.29 | $21.64 | $21.73 | 12 964 |
| 2020-08-28 | $21.64 | $22.34 | $21.55 | $22.29 | 9 965 |
| 2020-08-27 | $21.25 | $21.87 | $21.25 | $21.50 | 10 132 |
| 2020-08-26 | $21.50 | $21.50 | $21.23 | $21.26 | 7 581 |
| 2020-08-25 | $21.99 | $21.99 | $21.25 | $21.49 | 2 823 |
| 2020-08-24 | $22.29 | $22.44 | $21.75 | $21.75 | 10 655 |
| 2020-08-21 | $22.08 | $22.13 | $22.00 | $22.13 | 8 679 |
| 2020-08-20 | $22.00 | $22.16 | $22.00 | $22.16 | 5 088 |
| 2020-08-19 | $22.12 | $22.30 | $22.00 | $22.24 | 5 530 |
| 2020-08-18 | $22.14 | $22.14 | $22.00 | $22.00 | 10 167 |
| 2020-08-17 | $22.09 | $22.17 | $22.00 | $22.15 | 7 356 |
| 2020-08-14 | $22.06 | $22.47 | $22.06 | $22.26 | 4 293 |
| 2020-08-13 | $22.35 | $22.74 | $22.17 | $22.60 | 3 137 |
