Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2024 28.95 29.36 27.5 28.2 23.5 Thousand
31 Jul, 2024 28.57 30.03 27.97 29.55 21.64 Thousand
30 Jul, 2024 29.03 29.31 28.78 29.27 10.23 Thousand
29 Jul, 2024 29.33 29.33 28.45 28.85 18.04 Thousand
26 Jul, 2024 29.5 29.72 28.79 29.57 13.41 Thousand
25 Jul, 2024 28.37 29.98 28.1 29.28 32.82 Thousand
24 Jul, 2024 28.46 29.63 27.75 28.22 19.34 Thousand
23 Jul, 2024 27.8 29.0 27.61 28.7 32.5 Thousand
22 Jul, 2024 27.14 28.1 26.72 27.56 18.71 Thousand
19 Jul, 2024 27.35 27.7 27.13 27.34 12.73 Thousand