NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$25.97
+0.1000 (+0.387%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $24.42 | $27.99 | Thursday, 28th Mar 2024 EBTC stock ended at $25.97. This is 0.387% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.01% from a day low at $25.43 to a day high of $26.45. |
90 days | $24.42 | $33.66 | |
52 weeks | $24.42 | $34.10 |
Historical Enterprise Bancorp Inc prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $29.60 | $29.60 | $28.70 | $28.70 | 5 778 |
2023-08-21 | $29.88 | $29.88 | $29.56 | $29.61 | 5 103 |
2023-08-18 | $29.71 | $30.03 | $29.53 | $30.03 | 7 222 |
2023-08-17 | $29.90 | $30.19 | $29.60 | $29.60 | 6 907 |
2023-08-16 | $29.69 | $30.05 | $29.34 | $29.98 | 9 651 |
2023-08-15 | $29.25 | $29.51 | $28.32 | $29.43 | 18 569 |
2023-08-14 | $30.30 | $30.33 | $29.45 | $29.45 | 10 208 |
2023-08-11 | $30.40 | $30.49 | $29.86 | $30.30 | 5 350 |
2023-08-10 | $30.98 | $30.98 | $30.06 | $30.73 | 8 808 |
2023-08-09 | $31.72 | $31.72 | $31.01 | $31.01 | 10 189 |
2023-08-08 | $31.11 | $32.00 | $31.00 | $32.00 | 7 278 |
2023-08-07 | $31.10 | $31.68 | $30.43 | $31.58 | 22 450 |
2023-08-04 | $31.60 | $32.00 | $31.43 | $31.50 | 7 024 |
2023-08-03 | $31.70 | $32.00 | $31.70 | $31.91 | 12 401 |
2023-08-02 | $31.49 | $32.00 | $31.26 | $31.94 | 8 579 |
2023-08-01 | $31.18 | $31.88 | $31.18 | $31.69 | 15 322 |
2023-07-31 | $31.56 | $31.98 | $31.30 | $31.84 | 8 587 |
2023-07-28 | $31.00 | $31.79 | $30.96 | $31.78 | 33 860 |
2023-07-27 | $30.87 | $30.99 | $30.47 | $30.87 | 13 001 |
2023-07-26 | $30.37 | $31.19 | $30.37 | $30.60 | 33 010 |
2023-07-25 | $30.88 | $30.88 | $30.11 | $30.30 | 9 995 |
2023-07-24 | $30.56 | $31.00 | $30.27 | $30.77 | 8 745 |
2023-07-21 | $30.90 | $30.90 | $30.34 | $30.34 | 10 681 |
2023-07-20 | $30.00 | $30.73 | $29.41 | $30.73 | 21 268 |
2023-07-19 | $29.89 | $30.40 | $29.24 | $29.92 | 19 024 |