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 |
| Jul 21, 2020 | $22.01 | $22.39 | $21.97 | $22.39 | 4 900 |
| Jul 20, 2020 | $21.40 | $21.54 | $21.05 | $21.24 | 4 500 |
| Jul 17, 2020 | $20.89 | $22.28 | $20.89 | $21.36 | 11 600 |
| Jul 16, 2020 | $22.18 | $22.31 | $21.28 | $21.56 | 12 300 |
| Jul 15, 2020 | $22.30 | $23.05 | $21.86 | $22.31 | 27 500 |
| Jul 14, 2020 | $21.48 | $21.98 | $21.44 | $21.89 | 12 000 |
| Jul 13, 2020 | $22.10 | $22.18 | $21.12 | $21.70 | 14 400 |
| Jul 10, 2020 | $21.40 | $21.93 | $21.02 | $21.93 | 7 800 |
| Jul 09, 2020 | $21.25 | $22.04 | $20.51 | $21.12 | 17 500 |
| Jul 08, 2020 | $21.79 | $21.90 | $21.05 | $21.43 | 10 200 |
| Jul 07, 2020 | $22.22 | $22.72 | $21.59 | $21.62 | 9 400 |
| Jul 06, 2020 | $23.06 | $23.24 | $22.10 | $22.30 | 8 300 |
| Jul 02, 2020 | $23.75 | $23.97 | $22.51 | $22.51 | 6 589 |
| Jul 01, 2020 | $23.96 | $23.96 | $22.81 | $23.15 | 8 376 |
| Jun 30, 2020 | $24.00 | $24.28 | $23.55 | $23.82 | 11 693 |
| Jun 29, 2020 | $22.48 | $24.33 | $22.48 | $24.33 | 14 887 |
| Jun 26, 2020 | $22.74 | $23.26 | $21.88 | $22.14 | 33 582 |
| Jun 25, 2020 | $21.76 | $23.26 | $21.76 | $23.23 | 13 872 |
| Jun 24, 2020 | $21.90 | $22.27 | $21.30 | $21.84 | 26 605 |
| Jun 23, 2020 | $23.00 | $23.04 | $22.06 | $22.40 | 6 698 |
| Jun 22, 2020 | $22.96 | $23.61 | $22.88 | $23.02 | 7 789 |
| Jun 19, 2020 | $22.66 | $23.15 | $22.00 | $23.15 | 36 565 |
| Jun 18, 2020 | $22.25 | $22.32 | $21.72 | $22.30 | 5 315 |
| Jun 17, 2020 | $23.34 | $23.59 | $22.11 | $22.16 | 11 625 |
| Jun 16, 2020 | $24.26 | $24.26 | $22.50 | $22.99 | 9 495 |
