Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 29.6 29.74 29.14 29.2 8903.00
04 Dec, 2023 28.47 29.55 28.23 29.55 32.13 Thousand
01 Dec, 2023 26.99 28.84 26.99 28.55 14.03 Thousand
30 Nov, 2023 27.52 27.8 26.85 27.03 8600.00
29 Nov, 2023 26.77 27.52 26.77 27.4 17.04 Thousand
28 Nov, 2023 26.38 26.38 26.38 26.38 4304.00
27 Nov, 2023 26.56 27.15 26.53 26.53 9100.00
24 Nov, 2023 26.95 27.37 26.78 26.78 7900.00
22 Nov, 2023 26.89 27.0 26.3 26.4 12.02 Thousand
21 Nov, 2023 27.89 27.89 26.7 26.79 7201.00