NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.63
-0.175 (-0.706%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Thursday, 25th Apr 2024 EBTC stock ended at $24.63. This is 0.706% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $24.38 to a day high of $24.75. |
| 90 days | $23.01 | $30.36 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $30.30 | $30.33 | $29.45 | $29.45 | 10 208 |
| Aug 11, 2023 | $30.40 | $30.49 | $29.86 | $30.30 | 5 350 |
| Aug 10, 2023 | $30.98 | $30.98 | $30.06 | $30.73 | 8 808 |
| Aug 09, 2023 | $31.72 | $31.72 | $31.01 | $31.01 | 10 189 |
| Aug 08, 2023 | $31.11 | $32.00 | $31.00 | $32.00 | 7 278 |
| Aug 07, 2023 | $31.10 | $31.68 | $30.43 | $31.58 | 22 450 |
| Aug 04, 2023 | $31.60 | $32.00 | $31.43 | $31.50 | 7 024 |
| Aug 03, 2023 | $31.70 | $32.00 | $31.70 | $31.91 | 12 401 |
| Aug 02, 2023 | $31.49 | $32.00 | $31.26 | $31.94 | 8 579 |
| Aug 01, 2023 | $31.18 | $31.88 | $31.18 | $31.69 | 15 322 |
| Jul 31, 2023 | $31.56 | $31.98 | $31.30 | $31.84 | 8 587 |
| Jul 28, 2023 | $31.00 | $31.79 | $30.96 | $31.78 | 33 860 |
| Jul 27, 2023 | $30.87 | $30.99 | $30.47 | $30.87 | 13 001 |
| Jul 26, 2023 | $30.37 | $31.19 | $30.37 | $30.60 | 33 010 |
| Jul 25, 2023 | $30.88 | $30.88 | $30.11 | $30.30 | 9 995 |
| Jul 24, 2023 | $30.56 | $31.00 | $30.27 | $30.77 | 8 745 |
| Jul 21, 2023 | $30.90 | $30.90 | $30.34 | $30.34 | 10 681 |
| Jul 20, 2023 | $30.00 | $30.73 | $29.41 | $30.73 | 21 268 |
| Jul 19, 2023 | $29.89 | $30.40 | $29.24 | $29.92 | 19 024 |
| Jul 18, 2023 | $28.37 | $29.89 | $28.37 | $29.89 | 15 639 |
| Jul 17, 2023 | $28.06 | $28.70 | $28.06 | $28.64 | 17 049 |
| Jul 14, 2023 | $28.19 | $28.47 | $27.77 | $28.00 | 25 088 |
| Jul 13, 2023 | $28.14 | $28.70 | $28.08 | $28.19 | 15 504 |
| Jul 12, 2023 | $28.66 | $28.66 | $27.89 | $28.04 | 29 694 |
| Jul 11, 2023 | $28.89 | $28.89 | $27.99 | $28.28 | 11 682 |
