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 |
| Jun 15, 2020 | $21.93 | $23.49 | $21.93 | $23.24 | 12 678 |
| Jun 12, 2020 | $22.57 | $22.82 | $21.75 | $22.80 | 17 298 |
| Jun 11, 2020 | $22.28 | $22.81 | $21.31 | $21.31 | 27 566 |
| Jun 10, 2020 | $24.70 | $25.36 | $23.34 | $23.68 | 19 920 |
| Jun 09, 2020 | $24.81 | $25.17 | $24.06 | $24.94 | 15 916 |
| Jun 08, 2020 | $24.75 | $25.49 | $24.75 | $25.16 | 12 242 |
| Jun 05, 2020 | $24.25 | $24.77 | $23.30 | $24.75 | 24 321 |
| Jun 04, 2020 | $23.34 | $24.25 | $22.90 | $23.50 | 19 972 |
| Jun 03, 2020 | $22.70 | $24.25 | $22.70 | $23.85 | 7 708 |
| Jun 02, 2020 | $22.94 | $23.10 | $22.00 | $22.00 | 5 970 |
| Jun 01, 2020 | $23.38 | $24.25 | $22.15 | $22.15 | 17 480 |
| May 29, 2020 | $23.02 | $23.60 | $22.76 | $23.04 | 7 037 |
| May 28, 2020 | $24.24 | $24.74 | $23.06 | $23.11 | 18 120 |
| May 27, 2020 | $23.50 | $24.16 | $23.33 | $23.58 | 18 904 |
| May 26, 2020 | $23.03 | $23.50 | $22.93 | $23.21 | 12 922 |
| May 22, 2020 | $22.27 | $22.27 | $21.42 | $22.07 | 4 490 |
| May 21, 2020 | $22.01 | $22.36 | $21.62 | $22.05 | 9 455 |
| May 20, 2020 | $22.40 | $23.39 | $22.01 | $22.81 | 17 367 |
| May 19, 2020 | $23.15 | $23.15 | $21.64 | $21.84 | 11 573 |
| May 18, 2020 | $21.56 | $23.68 | $21.56 | $23.50 | 23 953 |
| May 15, 2020 | $20.68 | $21.37 | $20.68 | $21.29 | 11 344 |
| May 14, 2020 | $20.40 | $20.92 | $19.28 | $20.67 | 22 236 |
| May 13, 2020 | $20.03 | $21.03 | $19.49 | $20.40 | 29 158 |
| May 12, 2020 | $21.45 | $21.65 | $20.32 | $20.32 | 17 029 |
| May 11, 2020 | $22.43 | $22.70 | $21.45 | $21.99 | 28 560 |
