NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$23.97
+0.470 (+2.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Friday, 19th Apr 2024 EBTC stock ended at $23.97. This is 2.00% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.22% from a day low at $23.01 to a day high of $23.98. |
| 90 days | $23.01 | $30.70 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $22.35 | $22.74 | $22.17 | $22.60 | 3 137 |
| 2020-08-12 | $22.48 | $22.65 | $22.14 | $22.45 | 16 532 |
| 2020-08-11 | $22.67 | $22.77 | $22.01 | $22.01 | 9 544 |
| 2020-08-10 | $22.23 | $22.68 | $22.23 | $22.42 | 14 216 |
| 2020-08-07 | $22.52 | $22.72 | $22.25 | $22.27 | 26 725 |
| 2020-08-06 | $22.25 | $22.51 | $22.01 | $22.51 | 20 243 |
| 2020-08-05 | $22.24 | $22.24 | $21.82 | $22.20 | 6 263 |
| 2020-08-04 | $21.89 | $22.00 | $21.70 | $21.93 | 17 979 |
| 2020-08-03 | $21.85 | $22.00 | $21.66 | $22.00 | 4 717 |
| 2020-07-31 | $21.53 | $22.21 | $21.50 | $21.50 | 12 520 |
| 2020-07-30 | $21.97 | $22.50 | $21.71 | $21.71 | 7 750 |
| 2020-07-29 | $22.04 | $22.87 | $22.04 | $22.35 | 16 027 |
| 2020-07-28 | $21.70 | $22.17 | $21.70 | $22.04 | 6 362 |
| 2020-07-27 | $21.59 | $21.72 | $21.49 | $21.71 | 5 674 |
| 2020-07-24 | $22.67 | $22.70 | $21.43 | $21.52 | 8 385 |
| 2020-07-23 | $21.83 | $22.50 | $21.83 | $22.20 | 3 461 |
| 2020-07-22 | $21.96 | $22.09 | $21.96 | $22.09 | 4 200 |
| 2020-07-21 | $22.01 | $22.39 | $21.97 | $22.39 | 4 900 |
| 2020-07-20 | $21.40 | $21.54 | $21.05 | $21.24 | 4 500 |
| 2020-07-17 | $20.89 | $22.28 | $20.89 | $21.36 | 11 600 |
| 2020-07-16 | $22.18 | $22.31 | $21.28 | $21.56 | 12 300 |
| 2020-07-15 | $22.30 | $23.05 | $21.86 | $22.31 | 27 500 |
| 2020-07-14 | $21.48 | $21.98 | $21.44 | $21.89 | 12 000 |
| 2020-07-13 | $22.10 | $22.18 | $21.12 | $21.70 | 14 400 |
| 2020-07-10 | $21.40 | $21.93 | $21.02 | $21.93 | 7 800 |
