Enterprise Bancorp Inc (EBTC) Historical Stock Data
40.06 ↑0.38 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBTC is up 0.06% a day on average. There have been 16 days where Enterprise Bancorp Inc closed green and 14 days where EBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.33 | 40.06 | ↑$0.73 (1.86%) | 39.33 | 40.68 | 69.98K |
| 2024-12-19 | 40.54 | 39.68 | ↓$0.86 (-2.12%) | 39.46 | 41.63 | 44.68K |
| 2024-12-18 | 42.42 | 39.95 | ↓$2.47 (-5.82%) | 39.62 | 42.78 | 58.47K |
| 2024-12-17 | 43.20 | 42.13 | ↓$1.07 (-2.48%) | 42.13 | 43.21 | 33.38K |
| 2024-12-16 | 42.47 | 43.48 | ↑$1.01 (2.38%) | 42.47 | 43.48 | 56.92K |
| 2024-12-13 | 43.32 | 42.75 | ↓$0.57 (-1.32%) | 42.65 | 43.38 | 66.24K |
| 2024-12-12 | 43.10 | 43.21 | ↑$0.11 (0.26%) | 43.07 | 43.60 | 64.29K |
| 2024-12-11 | 42.75 | 43.24 | ↑$0.49 (1.15%) | 42.75 | 43.90 | 101.96K |
| 2024-12-10 | 41.50 | 42.75 | ↑$1.25 (3.01%) | 41.50 | 43.92 | 122.97K |
| 2024-12-09 | 43.84 | 42.80 | ↓$1.04 (-2.37%) | 42.63 | 44.08 | 325.73K |
| 2024-12-06 | 36.23 | 36.45 | ↑$0.22 (0.61%) | 35.80 | 36.48 | 8.05K |
| 2024-12-05 | 36.70 | 36.45 | ↓$0.25 (-0.68%) | 36.45 | 36.93 | 11.89K |
| 2024-12-04 | 36.45 | 36.34 | ↓$0.11 (-0.30%) | 36.03 | 37.08 | 15.05K |
| 2024-12-03 | 36.74 | 36.13 | ↓$0.60 (-1.65%) | 36.13 | 36.91 | 10.18K |
| 2024-12-02 | 33.95 | 37.05 | ↑$3.10 (9.13%) | 33.95 | 37.55 | 18.83K |
| 2024-11-29 | 36.88 | 36.99 | ↑$0.11 (0.30%) | 36.31 | 37.23 | 11.15K |
| 2024-11-27 | 35.76 | 36.43 | ↑$0.67 (1.87%) | 35.76 | 37.00 | 13.10K |
| 2024-11-26 | 37.43 | 36.70 | ↓$0.73 (-1.95%) | 36.70 | 37.43 | 10.65K |
| 2024-11-25 | 37.38 | 37.42 | ↑$0.04 (0.11%) | 37.30 | 37.86 | 14.51K |
| 2024-11-22 | 36.50 | 36.87 | ↑$0.37 (1.01%) | 36.50 | 37.05 | 12.83K |
| 2024-11-21 | 35.90 | 36.43 | ↑$0.53 (1.48%) | 35.46 | 36.50 | 11.05K |
| 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 |
Create an account or log in to view more rows.
$EBTC low volume
expect flat or negative close
$EBTC has just been halted from trading.
$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