Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2024 32.15 32.15 31.76 31.95 5149.00
01 Nov, 2024 31.6 32.25 31.25 32.07 15.31 Thousand
31 Oct, 2024 32.07 32.38 31.53 32.11 7813.00
30 Oct, 2024 32.95 33.1 32.12 32.13 50.9 Thousand
29 Oct, 2024 32.21 32.51 32.21 32.51 8631.00
28 Oct, 2024 31.49 32.57 31.49 32.57 16.11 Thousand
25 Oct, 2024 31.88 31.88 31.19 31.19 7800.00
24 Oct, 2024 32.06 32.1 32.05 32.1 3146.00
23 Oct, 2024 32.19 32.4 31.74 32.38 13.4 Thousand
22 Oct, 2024 31.54 32.18 31.53 32.18 10.6 Thousand