Enterprise Bancorp Inc (EBTC) Historical Stock Data
24.98 ↑0.08 (0.32%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EBTC is up 0.04% a day on average. There have been 17 days where Enterprise Bancorp Inc closed green and 13 days where EBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.52 | 24.98 | ↓$0.54 (-2.12%) | 24.18 | 25.52 | 18.70K |
| 2024-04-26 | 24.54 | 24.90 | ↑$0.36 (1.47%) | 24.50 | 25.10 | 13.18K |
| 2024-04-25 | 24.75 | 24.63 | ↓$0.13 (-0.51%) | 24.38 | 24.75 | 18.18K |
| 2024-04-24 | 24.77 | 24.80 | ↑$0.03 (0.12%) | 24.25 | 24.94 | 27.24K |
| 2024-04-23 | 24.34 | 24.43 | ↑$0.09 (0.37%) | 24.27 | 24.63 | 19.10K |
| 2024-04-22 | 24.20 | 24.24 | ↑$0.04 (0.17%) | 23.74 | 24.81 | 17.26K |
| 2024-04-19 | 23.38 | 23.97 | ↑$0.59 (2.52%) | 23.01 | 23.98 | 32.26K |
| 2024-04-18 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.34 | 24.01 | 30.80K |
| 2024-04-17 | 23.45 | 23.68 | ↑$0.23 (0.98%) | 23.45 | 24.22 | 19.90K |
| 2024-04-16 | 23.48 | 23.46 | ↓$0.02 (-0.09%) | 23.01 | 23.50 | 12.19K |
| 2024-04-15 | 23.60 | 23.50 | ↓$0.10 (-0.42%) | 23.13 | 23.83 | 16.69K |
| 2024-04-12 | 23.36 | 23.39 | ↑$0.03 (0.13%) | 23.12 | 23.49 | 18.12K |
| 2024-04-11 | 23.85 | 23.83 | ↓$0.02 (-0.08%) | 23.16 | 23.85 | 26.26K |
| 2024-04-10 | 24.86 | 23.69 | ↓$1.17 (-4.71%) | 23.31 | 24.86 | 34.51K |
| 2024-04-09 | 25.33 | 25.27 | ↓$0.06 (-0.24%) | 25.11 | 25.48 | 17.56K |
| 2024-04-08 | 24.62 | 25.48 | ↑$0.86 (3.49%) | 24.62 | 25.59 | 32.15K |
| 2024-04-05 | 24.91 | 24.62 | ↓$0.29 (-1.16%) | 24.61 | 25.07 | 40.10K |
| 2024-04-04 | 25.22 | 24.95 | ↓$0.27 (-1.07%) | 24.70 | 25.22 | 23.78K |
| 2024-04-03 | 24.60 | 24.78 | ↑$0.18 (0.73%) | 24.50 | 24.79 | 18.93K |
| 2024-04-02 | 25.00 | 24.70 | ↓$0.30 (-1.20%) | 24.56 | 25.21 | 34.69K |
| 2024-04-01 | 25.95 | 25.29 | ↓$0.66 (-2.54%) | 25.04 | 27.22 | 22.92K |
| 2024-03-28 | 25.78 | 25.97 | ↑$0.19 (0.74%) | 25.43 | 26.45 | 26.66K |
| 2024-03-27 | 25.24 | 25.87 | ↑$0.63 (2.50%) | 25.05 | 25.87 | 36K |
| 2024-03-26 | 24.85 | 25.07 | ↑$0.22 (0.89%) | 24.85 | 25.50 | 14.99K |
| 2024-03-25 | 24.83 | 25.00 | ↑$0.17 (0.68%) | 24.83 | 25.23 | 20.39K |
| 2024-03-22 | 25.50 | 24.83 | ↓$0.67 (-2.63%) | 24.70 | 25.50 | 14.97K |
| 2024-03-21 | 25.46 | 25.70 | ↑$0.24 (0.94%) | 25.10 | 25.70 | 16.55K |
| 2024-03-20 | 24.80 | 25.41 | ↑$0.61 (2.46%) | 24.60 | 25.46 | 22.04K |
| 2024-03-19 | 24.57 | 24.90 | ↑$0.33 (1.34%) | 24.57 | 25.12 | 12.78K |
| 2024-03-18 | 25.27 | 24.84 | ↓$0.43 (-1.70%) | 24.74 | 25.46 | 26.86K |
Create an account or log in to view more rows.
$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
$EBTC unstoppable up wow
$EBTC swing puts
$EBTC adding next Friday
$EBTC nearing a decent swing entry point
$EBTC shorters eat my shit