Enterprise Bancorp (NQ: EBTC )

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	25.31	25.40	24.97	25.40	12,083	+0.25(+0.98%)
May 08, 2024	24.94	25.16	24.81	25.15	10,280	+0.21(+0.83%)
May 07, 2024	25.46	25.65	24.94	24.94	18,552	-0.08(-0.32%)
May 06, 2024	25.20	25.30	24.84	25.02	15,549	-0.06(-0.24%)
May 03, 2024	24.76	25.19	24.63	25.08	43,477	+0.60(+2.47%)
May 02, 2024	24.40	24.64	24.40	24.48	31,117	+0.09(+0.37%)
May 01, 2024	24.06	24.59	24.06	24.39	17,724	+0.32(+1.32%)
Apr 30, 2024	24.01	24.39	24.01	24.07	9,318	-0.67(-2.72%)
Apr 29, 2024	25.28	25.28	23.95	24.75	18,876	+0.08(+0.32%)
Apr 26, 2024	24.31	24.87	24.27	24.67	13,302	+0.27(+1.12%)
Apr 25, 2024	24.52	24.52	24.15	24.39	18,348	-0.17(-0.71%)
Apr 24, 2024	24.54	24.71	24.02	24.57	27,499	+0.37(+1.51%)
Apr 23, 2024	24.11	24.39	24.04	24.20	19,278	+0.19(+0.78%)
Apr 22, 2024	23.97	24.58	23.52	24.01	17,423	+0.27(+1.13%)
Apr 19, 2024	23.16	23.76	22.79	23.75	32,567	+0.47(+2.00%)
Apr 18, 2024	23.28	23.79	23.12	23.28	31,092	-0.18(-0.76%)
Apr 17, 2024	23.23	23.99	23.23	23.46	20,086	+0.22(+0.94%)
Apr 16, 2024	23.26	23.28	22.79	23.24	12,304	-0.04(-0.17%)
Apr 15, 2024	23.38	23.60	22.91	23.28	16,843	+0.11(+0.47%)
Apr 12, 2024	23.14	23.27	22.90	23.17	18,291	-0.44(-1.85%)
Apr 11, 2024	23.63	23.63	22.94	23.61	26,511	+0.14(+0.59%)
Apr 10, 2024	24.63	24.63	23.09	23.47	34,839	-1.57(-6.25%)
Apr 09, 2024	25.09	25.24	24.88	25.03	17,728	-0.21(-0.82%)
Apr 08, 2024	24.39	25.35	24.39	25.24	32,457	+0.85(+3.49%)
Apr 05, 2024	24.68	24.84	24.37	24.39	40,480	-0.33(-1.32%)
Apr 04, 2024	24.98	24.98	24.47	24.72	24,008	+0.17(+0.69%)
Apr 03, 2024	24.37	24.56	24.27	24.55	19,106	+0.08(+0.32%)
Apr 02, 2024	24.77	24.97	24.33	24.47	35,017	-0.58(-2.33%)
Apr 01, 2024	25.71	26.97	24.81	25.05	23,136	-0.67(-2.62%)
Mar 28, 2024	25.54	26.20	25.19	25.73	26,911	+0.10(+0.39%)
Mar 27, 2024	25.00	25.63	24.82	25.63	36,341	+0.79(+3.19%)
Mar 26, 2024	24.62	25.26	24.62	24.84	15,135	+0.07(+0.28%)
Mar 25, 2024	24.60	24.99	24.60	24.77	20,581	+0.17(+0.68%)
Mar 22, 2024	25.26	25.26	24.47	24.60	15,107	-0.86(-3.38%)
Mar 21, 2024	25.22	25.46	24.87	25.46	16,733	+0.29(+1.14%)
Mar 20, 2024	24.57	25.22	24.37	25.17	22,251	+0.51(+2.05%)
Mar 19, 2024	24.34	24.88	24.34	24.67	12,902	+0.06(+0.24%)
Mar 18, 2024	25.03	25.23	24.51	24.61	27,110	-0.41(-1.62%)
Mar 15, 2024	24.19	25.35	24.19	25.01	60,233	+0.54(+2.23%)
Mar 14, 2024	25.33	25.42	24.15	24.47	38,387	-0.77(-3.06%)
Mar 13, 2024	25.10	25.42	24.98	25.24	27,516	+0.00(+0.00%)
Mar 12, 2024	25.36	25.72	24.80	25.24	53,285	-0.15(-0.59%)
Mar 11, 2024	25.66	26.33	25.35	25.39	39,688	-0.37(-1.42%)
Mar 08, 2024	26.66	26.66	25.72	25.76	38,127	-0.52(-1.96%)
Mar 07, 2024	26.74	26.74	26.10	26.27	55,442	+0.02(+0.08%)
Mar 06, 2024	27.06	27.06	26.20	26.25	55,616	-0.47(-1.74%)
Mar 05, 2024	26.83	27.32	26.45	26.72	39,829	-0.38(-1.39%)
Mar 04, 2024	27.02	27.73	26.79	27.09	35,136	-0.10(-0.36%)

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.