Indicators

Enterprise Bancorp (NQ: EBTC )

26.27 +0.19 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.09	27.31	26.01	26.85	23,047	+0.24(+0.89%)
Feb 28, 2024	26.11	26.95	26.00	26.61	88,775	+0.22(+0.83%)
Feb 27, 2024	26.98	26.98	25.85	26.39	143,902	-0.26(-0.97%)
Feb 26, 2024	26.66	26.84	26.39	26.65	5,445	+0.17(+0.64%)
Feb 23, 2024	26.45	26.99	26.08	26.48	9,440	+0.13(+0.49%)
Feb 22, 2024	26.63	26.76	26.01	26.35	27,729	-0.42(-1.55%)
Feb 21, 2024	26.85	26.96	26.50	26.77	10,401	-0.09(-0.33%)
Feb 20, 2024	26.98	27.58	26.84	26.86	8,197	-0.45(-1.63%)
Feb 16, 2024	28.32	28.32	26.97	27.30	21,558	-1.14(-4.01%)
Feb 15, 2024	27.58	28.44	26.45	28.44	18,046	+1.30(+4.78%)
Feb 14, 2024	27.39	27.47	26.12	27.14	26,931	+0.21(+0.77%)
Feb 13, 2024	26.95	27.55	26.31	26.94	63,797	-0.57(-2.09%)
Feb 12, 2024	26.58	28.48	26.58	27.51	18,078	+0.26(+0.95%)
Feb 09, 2024	27.45	27.74	26.61	27.25	20,097	-0.02(-0.07%)
Feb 08, 2024	26.51	27.60	26.51	27.27	18,088	+0.75(+2.84%)
Feb 07, 2024	26.66	27.34	25.76	26.52	20,043	-0.17(-0.63%)
Feb 06, 2024	26.62	26.99	25.94	26.69	15,523	-0.04(-0.15%)
Feb 05, 2024	27.30	27.86	26.52	26.73	12,084	-0.70(-2.54%)
Feb 02, 2024	28.08	29.33	27.30	27.42	10,466	-0.79(-2.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.