Enterprise Bancorp, Inc. (EBTC)

USD 39.95

(-5.17%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 32.75 32.75 32.07 32.25 35.82 Thousand
20 Sep, 2024 32.28 32.77 32.05 32.67 95.12 Thousand
19 Sep, 2024 32.12 32.43 31.52 32.35 84.91 Thousand
18 Sep, 2024 30.77 32.11 30.64 31.65 26.21 Thousand
17 Sep, 2024 31.95 32.0 31.11 31.16 27 Thousand
16 Sep, 2024 31.46 31.77 31.4 31.54 11.61 Thousand
13 Sep, 2024 30.71 31.49 30.5 31.46 16.61 Thousand
12 Sep, 2024 29.75 30.57 29.5 30.55 12.9 Thousand
11 Sep, 2024 30.07 30.24 29.5 30.04 13.6 Thousand
10 Sep, 2024 30.24 30.48 29.8 30.07 14.64 Thousand