Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2024 30.02 30.02 29.5 29.6 22.5 Thousand
05 Sep, 2024 30.1 30.11 29.38 29.8 18 Thousand
04 Sep, 2024 30.2 30.78 29.43 30.09 22.11 Thousand
03 Sep, 2024 30.72 30.86 30.38 30.38 16.32 Thousand
30 Aug, 2024 31.03 31.04 30.73 30.99 24.8 Thousand
29 Aug, 2024 30.75 31.16 30.6 30.81 35.22 Thousand
28 Aug, 2024 30.26 30.79 29.98 30.74 16.6 Thousand
27 Aug, 2024 30.36 30.58 30.19 30.5 14.01 Thousand
26 Aug, 2024 30.5 30.84 30.5 30.77 45.52 Thousand
23 Aug, 2024 28.7 30.89 28.7 30.42 23.14 Thousand