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 |
2023-12-07 | $28.77 | $29.65 | $28.77 | $29.65 | 6 445 |
2023-12-06 | $29.49 | $29.80 | $28.75 | $28.75 | 12 910 |
2023-12-05 | $29.60 | $29.74 | $29.14 | $29.20 | 8 703 |
2023-12-04 | $28.47 | $29.55 | $28.23 | $29.55 | 23 911 |
2023-12-01 | $26.99 | $28.84 | $26.99 | $28.55 | 14 014 |
2023-11-30 | $27.52 | $27.80 | $26.85 | $27.03 | 8 033 |
2023-11-29 | $26.77 | $27.50 | $26.77 | $27.40 | 16 546 |
2023-11-28 | $26.38 | $26.69 | $26.38 | $26.38 | 3 655 |
2023-11-27 | $26.56 | $27.15 | $26.53 | $26.53 | 9 005 |
2023-11-24 | $26.95 | $27.37 | $26.25 | $26.78 | 7 740 |
2023-11-22 | $26.89 | $27.00 | $26.30 | $26.40 | 11 967 |
2023-11-21 | $27.89 | $27.89 | $26.70 | $26.79 | 7 067 |
2023-11-20 | $27.94 | $27.94 | $27.44 | $27.63 | 4 137 |
2023-11-17 | $27.36 | $28.01 | $26.97 | $28.01 | 17 389 |
2023-11-16 | $27.52 | $27.52 | $26.17 | $27.00 | 9 528 |
2023-11-15 | $27.97 | $28.87 | $27.65 | $27.65 | 7 549 |
2023-11-14 | $26.41 | $27.99 | $25.85 | $27.98 | 23 536 |
2023-11-13 | $26.10 | $26.32 | $25.93 | $26.02 | 6 555 |
2023-11-10 | $25.91 | $26.32 | $25.91 | $26.09 | 13 523 |
2023-11-09 | $26.09 | $26.47 | $25.60 | $26.07 | 8 462 |
2023-11-08 | $26.65 | $26.98 | $26.23 | $26.36 | 7 999 |
2023-11-07 | $26.88 | $27.00 | $26.46 | $26.85 | 5 862 |
2023-11-06 | $26.84 | $27.41 | $26.39 | $26.70 | 6 317 |
2023-11-03 | $27.00 | $27.32 | $26.84 | $27.25 | 11 570 |
2023-11-02 | $26.35 | $27.00 | $26.35 | $26.75 | 14 236 |