NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.80
+0.370 (+1.51%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Wednesday, 24th Apr 2024 EBTC stock ended at $24.80. This is 1.51% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.76% from a day low at $24.27 to a day high of $24.94. |
| 90 days | $23.01 | $30.36 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $25.25 | $25.69 | $25.00 | $25.29 | 6 636 |
| Oct 23, 2023 | $25.96 | $26.40 | $25.10 | $25.45 | 8 709 |
| Oct 20, 2023 | $25.83 | $26.18 | $25.83 | $26.18 | 12 723 |
| Oct 19, 2023 | $26.35 | $26.64 | $25.68 | $25.68 | 8 784 |
| Oct 18, 2023 | $26.62 | $26.91 | $26.48 | $26.48 | 8 120 |
| Oct 17, 2023 | $27.20 | $27.34 | $26.75 | $26.75 | 36 173 |
| Oct 16, 2023 | $27.24 | $27.46 | $26.85 | $27.03 | 12 963 |
| Oct 13, 2023 | $27.51 | $27.51 | $26.51 | $26.84 | 4 608 |
| Oct 12, 2023 | $27.79 | $28.05 | $27.24 | $27.51 | 9 283 |
| Oct 11, 2023 | $28.03 | $28.25 | $27.69 | $27.95 | 8 786 |
| Oct 10, 2023 | $27.67 | $28.26 | $27.54 | $27.82 | 11 047 |
| Oct 09, 2023 | $27.61 | $27.88 | $27.05 | $27.38 | 7 798 |
| Oct 06, 2023 | $28.00 | $28.27 | $27.83 | $27.95 | 10 572 |
| Oct 05, 2023 | $27.04 | $28.00 | $27.04 | $28.00 | 12 161 |
| Oct 04, 2023 | $27.12 | $27.32 | $26.60 | $26.94 | 14 932 |
| Oct 03, 2023 | $27.60 | $27.60 | $27.01 | $27.25 | 5 935 |
| Oct 02, 2023 | $27.52 | $27.52 | $27.25 | $27.45 | 5 394 |
| Sep 29, 2023 | $27.60 | $28.00 | $27.38 | $27.38 | 11 838 |
| Sep 28, 2023 | $27.56 | $27.94 | $27.45 | $27.69 | 7 415 |
| Sep 27, 2023 | $27.97 | $27.87 | $27.28 | $27.70 | 8 300 |
| Sep 26, 2023 | $27.70 | $27.76 | $27.42 | $27.42 | 7 431 |
| Sep 25, 2023 | $28.02 | $28.36 | $27.76 | $28.09 | 5 921 |
| Sep 22, 2023 | $27.81 | $28.18 | $27.78 | $27.78 | 6 401 |
| Sep 20, 2023 | $27.55 | $28.13 | $27.29 | $27.32 | 9 637 |
| Sep 19, 2023 | $27.28 | $27.69 | $27.20 | $27.28 | 11 599 |
