NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.30
-0.680 (-2.72%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Tuesday, 30th Apr 2024 EBTC stock ended at $24.30. This is 2.72% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $24.24 to a day high of $24.62. |
| 90 days | $23.01 | $30.34 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $22.64 | $23.00 | $22.64 | $22.65 | 7 700 |
| Mar 07, 2016 | $22.67 | $22.96 | $22.48 | $22.96 | 6 600 |
| Mar 04, 2016 | $22.89 | $22.92 | $22.40 | $22.85 | 6 600 |
| Mar 03, 2016 | $23.00 | $23.00 | $21.99 | $22.40 | 13 700 |
| Mar 02, 2016 | $22.80 | $23.18 | $22.37 | $23.00 | 7 700 |
| Mar 01, 2016 | $22.44 | $23.00 | $22.14 | $23.00 | 2 900 |
| Feb 29, 2016 | $22.20 | $22.73 | $22.07 | $22.73 | 21 600 |
| Feb 26, 2016 | $22.13 | $22.40 | $21.96 | $22.24 | 3 900 |
| Feb 25, 2016 | $22.78 | $22.78 | $21.64 | $22.38 | 5 300 |
| Feb 24, 2016 | $22.36 | $22.36 | $21.46 | $22.28 | 2 500 |
| Feb 23, 2016 | $22.20 | $22.40 | $21.90 | $22.05 | 4 800 |
| Feb 22, 2016 | $22.20 | $23.00 | $21.83 | $22.35 | 8 100 |
| Feb 19, 2016 | $22.20 | $22.38 | $21.61 | $22.05 | 5 900 |
| Feb 18, 2016 | $22.69 | $22.69 | $22.11 | $22.11 | 4 900 |
| Feb 17, 2016 | $21.85 | $22.94 | $21.25 | $22.27 | 6 700 |
| Feb 16, 2016 | $21.98 | $22.71 | $21.56 | $22.03 | 8 200 |
| Feb 12, 2016 | $22.10 | $22.10 | $21.50 | $21.83 | 3 300 |
| Feb 11, 2016 | $21.10 | $21.20 | $21.00 | $21.06 | 3 300 |
| Feb 10, 2016 | $22.00 | $22.23 | $21.48 | $21.48 | 1 700 |
| Feb 09, 2016 | $21.07 | $22.84 | $21.05 | $21.47 | 4 700 |
| Feb 08, 2016 | $21.37 | $22.05 | $20.87 | $21.50 | 6 600 |
| Feb 05, 2016 | $22.53 | $22.90 | $21.37 | $21.39 | 15 900 |
| Feb 04, 2016 | $22.73 | $23.02 | $21.95 | $22.71 | 8 100 |
| Feb 03, 2016 | $22.56 | $23.10 | $21.06 | $22.34 | 6 000 |
| Feb 02, 2016 | $22.55 | $22.93 | $22.20 | $22.07 | 5 500 |
