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 |
| Jul 07, 2023 | $28.44 | $29.14 | $28.35 | $28.77 | 34 960 |
| Jul 06, 2023 | $28.35 | $28.37 | $27.80 | $28.25 | 13 220 |
| Jul 05, 2023 | $28.96 | $29.20 | $28.51 | $28.54 | 11 019 |
| Jul 03, 2023 | $28.85 | $29.31 | $28.85 | $29.21 | 4 499 |
| Jun 30, 2023 | $29.40 | $29.48 | $28.88 | $28.94 | 13 054 |
| Jun 29, 2023 | $28.90 | $29.82 | $28.90 | $29.39 | 15 849 |
| Jun 28, 2023 | $29.03 | $29.25 | $28.50 | $28.85 | 24 572 |
| Jun 27, 2023 | $28.85 | $29.36 | $28.85 | $28.96 | 24 567 |
| Jun 26, 2023 | $28.90 | $29.56 | $28.50 | $28.82 | 10 419 |
| Jun 23, 2023 | $28.45 | $29.79 | $28.45 | $29.00 | 88 880 |
| Jun 22, 2023 | $29.70 | $29.70 | $28.72 | $28.72 | 5 493 |
| Jun 21, 2023 | $30.26 | $30.36 | $29.47 | $29.47 | 8 578 |
| Jun 20, 2023 | $30.59 | $30.76 | $30.26 | $30.26 | 11 372 |
| Jun 16, 2023 | $31.07 | $31.07 | $30.44 | $30.76 | 38 993 |
| Jun 15, 2023 | $30.10 | $31.05 | $30.15 | $30.70 | 12 883 |
| Jun 14, 2023 | $31.10 | $31.10 | $30.31 | $30.31 | 14 537 |
| Jun 13, 2023 | $30.85 | $31.24 | $30.53 | $30.86 | 15 686 |
| Jun 12, 2023 | $30.99 | $30.99 | $30.00 | $30.50 | 25 300 |
| Jun 09, 2023 | $32.00 | $32.09 | $30.74 | $30.74 | 14 305 |
| Jun 08, 2023 | $31.76 | $32.23 | $31.03 | $31.80 | 19 833 |
| Jun 07, 2023 | $30.40 | $32.13 | $29.12 | $31.97 | 27 857 |
| Jun 06, 2023 | $28.05 | $30.44 | $27.37 | $30.00 | 30 255 |
| Jun 05, 2023 | $28.80 | $29.10 | $27.66 | $28.03 | 15 252 |
| Jun 02, 2023 | $27.53 | $28.98 | $27.20 | $28.98 | 24 586 |
| Jun 01, 2023 | $27.09 | $27.60 | $26.76 | $27.23 | 22 250 |
