Enterprise Bancorp, Inc. (EBTC)

USD 39.02

(3.34%)

Historical Prices

Date Open High Low Close Volume
15 May, 2025 40.59 40.73 40.18 40.44 110.7 Thousand
14 May, 2025 40.59 40.75 40.32 40.32 30.4 Thousand
13 May, 2025 40.77 40.81 40.51 40.67 10.2 Thousand
12 May, 2025 40.6 41.12 39.85 40.37 31.2 Thousand
09 May, 2025 38.91 38.92 38.68 38.82 12.31 Thousand
08 May, 2025 38.53 39.25 38.48 38.98 16.53 Thousand
07 May, 2025 38.86 38.86 38.23 38.35 17.8 Thousand
06 May, 2025 38.48 39.08 38.48 38.6 9602.00
05 May, 2025 38.77 39.41 38.77 38.99 9700.00
02 May, 2025 38.11 39.23 37.91 39.02 24.54 Thousand