Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Enterprise Bancorp Inc | EBTC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.3097 | -1.25% | 24.4903 | 10:28:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 24.75 | 24.41 | 24.75 | 24.80 |
EBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.60 | 24.94 | 23.01 | 24.14 | 25,333 | 0.8903 | 3.77% |
| 1 Month | 25.74 | 27.22 | 23.01 | 24.44 | 24,797 | -1.25 | -4.86% |
| 3 Months | 28.86 | 29.87 | 23.01 | 25.91 | 29,283 | -4.37 | -15.14% |
| 6 Months | 25.28 | 34.10 | 23.01 | 27.28 | 21,785 | -0.7897 | -3.12% |
| 1 Year | 28.73 | 34.10 | 23.01 | 27.96 | 18,821 | -4.24 | -14.76% |
| 3 Years | 34.10 | 46.48 | 23.01 | 32.42 | 15,469 | -9.61 | -28.18% |
| 5 Years | 31.18 | 46.48 | 19.275 | 30.61 | 13,900 | -6.69 | -21.46% |
EBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 24.80 | 0.37 | 1.51% | 24.11 | 24.94 | 24.11 | 27,242 |
| Apr 23 2024 | 24.43 | 0.19 | 0.78% | 24.29 | 24.625 | 24.27 | 19,098 |
| Apr 22 2024 | 24.24 | 0.27 | 1.13% | 24.20 | 24.81 | 23.74 | 17,260 |
| Apr 19 2024 | 23.97 | 0.47 | 2.00% | 23.38 | 23.98 | 23.01 | 32,263 |
| Apr 18 2024 | 23.50 | -0.18 | -0.76% | 23.60 | 24.01 | 23.3368 | 30,801 |
| Apr 17 2024 | 23.68 | 0.22 | 0.94% | 23.51 | 24.2199 | 23.45 | 19,898 |
| Apr 16 2024 | 23.46 | -0.04 | -0.17% | 23.48 | 23.50 | 23.0101 | 12,189 |
| Apr 15 2024 | 23.50 | 0.11 | 0.47% | 23.60 | 23.825 | 23.13 | 16,686 |
| Apr 12 2024 | 23.39 | -0.44 | -1.85% | 23.70 | 23.70 | 23.12 | 18,120 |
| Apr 11 2024 | 23.83 | 0.14 | 0.59% | 23.85 | 23.85 | 23.1599 | 26,263 |
| Apr 10 2024 | 23.69 | -1.58 | -6.25% | 24.86 | 24.86 | 23.31 | 34,513 |
| Apr 09 2024 | 25.27 | -0.21 | -0.82% | 25.53 | 25.53 | 25.11 | 17,563 |
| Apr 08 2024 | 25.48 | 0.86 | 3.49% | 24.62 | 25.59 | 24.62 | 32,154 |
| Apr 05 2024 | 24.62 | -0.33 | -1.32% | 24.94 | 25.07 | 24.605 | 40,102 |
| Apr 04 2024 | 24.95 | 0.17 | 0.69% | 25.22 | 25.22 | 24.70 | 23,784 |
| Apr 03 2024 | 24.78 | 0.08 | 0.32% | 24.60 | 24.79 | 24.50 | 18,928 |
| Apr 02 2024 | 24.70 | -0.59 | -2.33% | 25.12 | 25.21 | 24.56 | 34,690 |
| Apr 01 2024 | 25.29 | -0.68 | -2.62% | 25.95 | 27.22 | 25.04 | 22,920 |
| Mar 28 2024 | 25.97 | 0.10 | 0.39% | 25.74 | 26.45 | 25.43 | 26,660 |
| Mar 27 2024 | 25.87 | 0.80 | 3.19% | 25.24 | 25.87 | 25.05 | 36,001 |
| Mar 26 2024 | 25.07 | 0.07 | 0.28% | 25.08 | 25.50 | 24.85 | 14,994 |
| Mar 25 2024 | 25.00 | 0.17 | 0.68% | 24.83 | 25.2251 | 24.83 | 20,389 |
