NASDAQ:EBTC
Enterprise Bancorp Inc Stock Price (Quote)
$24.62
+0.320 (+1.32%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.01 | $27.22 | Wednesday, 1st May 2024 EBTC stock ended at $24.62. This is 1.32% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $24.29 to a day high of $24.83. |
| 90 days | $23.01 | $29.87 | |
| 52 weeks | $23.01 | $34.10 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $22.55 | $22.93 | $22.20 | $22.07 | 5 500 |
| Feb 01, 2016 | $23.78 | $23.78 | $22.30 | $22.70 | 11 900 |
| Jan 29, 2016 | $20.73 | $23.92 | $20.73 | $23.55 | 21 500 |
| Jan 28, 2016 | $20.90 | $21.26 | $20.43 | $20.63 | 4 700 |
| Jan 27, 2016 | $21.00 | $21.29 | $20.41 | $20.35 | 5 400 |
| Jan 26, 2016 | $21.06 | $21.06 | $20.20 | $20.18 | 5 200 |
| Jan 25, 2016 | $20.99 | $21.54 | $20.60 | $20.54 | 4 200 |
| Jan 22, 2016 | $20.83 | $21.79 | $20.40 | $21.00 | 5 600 |
| Jan 21, 2016 | $20.64 | $20.69 | $20.24 | $20.36 | 8 200 |
| Jan 20, 2016 | $20.11 | $20.76 | $20.10 | $20.56 | 7 500 |
| Jan 19, 2016 | $20.85 | $20.94 | $20.01 | $20.11 | 15 100 |
| Jan 15, 2016 | $21.10 | $21.50 | $20.62 | $20.74 | 7 900 |
| Jan 14, 2016 | $21.73 | $21.73 | $21.10 | $21.19 | 5 400 |
| Jan 13, 2016 | $22.00 | $22.00 | $21.10 | $21.14 | 8 900 |
| Jan 12, 2016 | $21.86 | $22.30 | $21.25 | $21.38 | 16 300 |
| Jan 11, 2016 | $21.00 | $22.31 | $21.00 | $21.68 | 6 800 |
| Jan 08, 2016 | $22.14 | $22.57 | $21.01 | $20.94 | 36 000 |
| Jan 07, 2016 | $22.10 | $22.40 | $22.10 | $22.03 | 5 600 |
| Jan 06, 2016 | $22.10 | $22.45 | $22.10 | $22.32 | 5 900 |
| Jan 05, 2016 | $22.26 | $23.64 | $22.06 | $22.22 | 6 600 |
