Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2023 31.63 32.3 31.06 31.68 25.32 Thousand
18 Dec, 2023 31.26 31.68 30.79 31.64 11.64 Thousand
15 Dec, 2023 29.82 31.7 29.61 31.7 84.12 Thousand
14 Dec, 2023 29.3 30.55 28.52 29.58 22.8 Thousand
13 Dec, 2023 29.65 31.0 28.26 28.3 65 Thousand
12 Dec, 2023 29.1 29.73 28.54 29.4 11 Thousand
11 Dec, 2023 29.51 29.67 29.0 29.1 9800.00
08 Dec, 2023 29.57 29.68 28.23 29.35 13.6 Thousand
07 Dec, 2023 28.77 29.65 28.77 29.65 6800.00
06 Dec, 2023 29.49 29.8 28.75 28.75 13.91 Thousand