Enterprise Bancorp Inc (EBTC) Historical Stock Data
35.68 ↓0.65 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBTC is up 0.48% a day on average. There have been 19 days where Enterprise Bancorp Inc closed green and 11 days where EBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.12 | 35.68 | ↓$0.44 (-1.22%) | 35.48 | 36.12 | 11.49K |
| 2024-11-19 | 35.62 | 36.33 | ↑$0.71 (1.99%) | 35.62 | 36.33 | 10.74K |
| 2024-11-18 | 36.50 | 36.12 | ↓$0.38 (-1.04%) | 36.02 | 36.77 | 11.79K |
| 2024-11-15 | 37.45 | 36.65 | ↓$0.80 (-2.14%) | 36.51 | 37.45 | 15.43K |
| 2024-11-14 | 37.17 | 37.11 | ↓$0.06 (-0.16%) | 36.51 | 37.49 | 21.47K |
| 2024-11-13 | 38.01 | 37.35 | ↓$0.66 (-1.74%) | 37.35 | 38.47 | 20.15K |
| 2024-11-12 | 37.47 | 37.54 | ↑$0.07 (0.19%) | 37.47 | 38.01 | 17.31K |
| 2024-11-11 | 37.28 | 37.72 | ↑$0.44 (1.18%) | 37.28 | 38.50 | 16.45K |
| 2024-11-08 | 36.80 | 36.86 | ↑$0.06 (0.16%) | 36.33 | 37.16 | 14.44K |
| 2024-11-07 | 37.87 | 36.69 | ↓$1.18 (-3.12%) | 36.69 | 38.00 | 22.29K |
| 2024-11-06 | 33.85 | 37.97 | ↑$4.12 (12.17%) | 32.55 | 39.37 | 52.84K |
| 2024-11-05 | 32.25 | 33.26 | ↑$1.01 (3.13%) | 32.09 | 33.26 | 11.25K |
| 2024-11-04 | 32.15 | 31.95 | ↓$0.20 (-0.62%) | 31.76 | 32.15 | 4.55K |
| 2024-11-01 | 31.60 | 32.07 | ↑$0.47 (1.49%) | 31.25 | 32.25 | 13.68K |
| 2024-10-31 | 32.07 | 32.11 | ↑$0.04 (0.12%) | 31.53 | 32.38 | 7.06K |
| 2024-10-30 | 32.95 | 32.13 | ↓$0.82 (-2.49%) | 32.12 | 33.10 | 9.17K |
| 2024-10-29 | 32.21 | 32.51 | ↑$0.31 (0.95%) | 32.21 | 32.51 | 8.63K |
| 2024-10-28 | 31.49 | 32.57 | ↑$1.08 (3.43%) | 31.49 | 32.57 | 15.17K |
| 2024-10-25 | 31.88 | 31.19 | ↓$0.69 (-2.16%) | 31.19 | 31.88 | 7.50K |
| 2024-10-24 | 32.10 | 32.10 | ↑$0.00 (0.00%) | 32.10 | 32.10 | 3.10K |
| 2024-10-23 | 32.19 | 32.38 | ↑$0.19 (0.59%) | 31.74 | 32.40 | 13.39K |
| 2024-10-22 | 31.78 | 32.18 | ↑$0.40 (1.26%) | 31.62 | 32.18 | 9.62K |
| 2024-10-21 | 32.40 | 31.80 | ↓$0.60 (-1.85%) | 31.67 | 32.40 | 10.45K |
| 2024-10-18 | 33.78 | 32.87 | ↓$0.91 (-2.69%) | 32.79 | 34.03 | 11.54K |
| 2024-10-17 | 33.78 | 33.84 | ↑$0.06 (0.18%) | 33.36 | 33.85 | 14.20K |
| 2024-10-16 | 33.08 | 33.54 | ↑$0.46 (1.38%) | 33.08 | 33.92 | 28.54K |
| 2024-10-15 | 32.35 | 33.32 | ↑$0.97 (3.00%) | 32.18 | 33.95 | 19.91K |
| 2024-10-14 | 32.35 | 32.44 | ↑$0.09 (0.28%) | 32.35 | 32.74 | 8.90K |
| 2024-10-11 | 32.05 | 32.32 | ↑$0.27 (0.84%) | 32.05 | 32.49 | 7.82K |
| 2024-10-10 | 30.85 | 31.24 | ↑$0.39 (1.26%) | 30.85 | 31.24 | 7.71K |
Create an account or log in to view more rows.
$EBTC Up! Up! Up! Up! Up! Up! Up!
$EBTC BOUGHT TODAY!
$EBTC low volume
expect flat or negative close
$EBTC run it!
$EBTC hold
$EBTC upupup!
$EBTC lets go <3
$EBTC I would not be a bear now
$EBTC Hedgies
we aren't going anywhere!
$EBTC Come on.. Let it fall.. buy later bulls