NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.43
+0.190 (+0.784%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Tuesday, 23rd Apr 2024 EBTC stock ended at $24.43. This is 0.784% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.46% from a day low at $24.27 to a day high of $24.63. |
| 90 days | $23.01 | $30.70 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $26.38 | $26.69 | $26.38 | $26.38 | 3 655 |
| Nov 27, 2023 | $26.56 | $27.15 | $26.53 | $26.53 | 9 005 |
| Nov 24, 2023 | $26.95 | $27.37 | $26.25 | $26.78 | 7 740 |
| Nov 22, 2023 | $26.89 | $27.00 | $26.30 | $26.40 | 11 967 |
| Nov 21, 2023 | $27.89 | $27.89 | $26.70 | $26.79 | 7 067 |
| Nov 20, 2023 | $27.94 | $27.94 | $27.44 | $27.63 | 4 137 |
| Nov 17, 2023 | $27.36 | $28.01 | $26.97 | $28.01 | 17 389 |
| Nov 16, 2023 | $27.52 | $27.52 | $26.17 | $27.00 | 9 528 |
| Nov 15, 2023 | $27.97 | $28.87 | $27.65 | $27.65 | 7 549 |
| Nov 14, 2023 | $26.41 | $27.99 | $25.85 | $27.98 | 23 536 |
| Nov 13, 2023 | $26.10 | $26.32 | $25.93 | $26.02 | 6 555 |
| Nov 10, 2023 | $25.91 | $26.32 | $25.91 | $26.09 | 13 523 |
| Nov 09, 2023 | $26.09 | $26.47 | $25.60 | $26.07 | 8 462 |
| Nov 08, 2023 | $26.65 | $26.98 | $26.23 | $26.36 | 7 999 |
| Nov 07, 2023 | $26.88 | $27.00 | $26.46 | $26.85 | 5 862 |
| Nov 06, 2023 | $26.84 | $27.41 | $26.39 | $26.70 | 6 317 |
| Nov 03, 2023 | $27.00 | $27.32 | $26.84 | $27.25 | 11 570 |
| Nov 02, 2023 | $26.35 | $27.00 | $26.35 | $26.75 | 14 236 |
| Nov 01, 2023 | $26.28 | $26.48 | $26.27 | $26.27 | 5 225 |
| Oct 31, 2023 | $25.88 | $26.31 | $25.32 | $26.31 | 8 452 |
| Oct 30, 2023 | $25.67 | $25.82 | $25.15 | $25.82 | 6 949 |
| Oct 27, 2023 | $25.33 | $26.54 | $25.33 | $25.35 | 5 150 |
| Oct 26, 2023 | $25.64 | $25.95 | $25.37 | $25.78 | 10 386 |
| Oct 25, 2023 | $25.28 | $25.48 | $25.18 | $25.48 | 6 667 |
| Oct 24, 2023 | $25.25 | $25.69 | $25.00 | $25.29 | 6 636 |
