Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2024 32.4 32.4 31.67 31.8 10.5 Thousand
18 Oct, 2024 34.03 34.03 32.79 32.87 17.94 Thousand
17 Oct, 2024 33.58 33.85 33.36 33.84 14.41 Thousand
16 Oct, 2024 33.51 33.92 33.08 33.54 29.6 Thousand
15 Oct, 2024 32.18 33.95 32.18 33.32 21 Thousand
14 Oct, 2024 32.35 32.74 32.35 32.44 21.5 Thousand
11 Oct, 2024 32.05 32.49 32.05 32.32 7900.00
10 Oct, 2024 31.04 31.24 30.85 31.24 8120.00
09 Oct, 2024 31.1 31.76 31.1 31.46 16.8 Thousand
08 Oct, 2024 31.54 31.58 31.07 31.07 13.5 Thousand