Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
10 Jan, 2024 30.2 30.26 28.96 29.6 11.6 Thousand
09 Jan, 2024 30.92 30.92 30.26 30.26 10.43 Thousand
08 Jan, 2024 31.14 31.28 30.87 31.28 7000.00
05 Jan, 2024 31.0 31.73 30.7 31.12 35.3 Thousand
04 Jan, 2024 31.28 31.94 31.09 31.2 16.51 Thousand
03 Jan, 2024 32.64 32.65 31.15 31.21 19 Thousand
02 Jan, 2024 32.17 32.68 31.95 32.68 29.6 Thousand
29 Dec, 2023 33.13 33.66 32.11 32.26 18.34 Thousand
28 Dec, 2023 33.25 33.98 33.25 33.43 15.1 Thousand
27 Dec, 2023 32.76 34.1 32.76 33.55 14.31 Thousand