Enterprise Bancorp Inc (EBTC) Historical Stock Data

35.32 ↑0.40 (1.15%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, EBTC is up 0.43% a day on average. There have been 15 days where Enterprise Bancorp Inc closed green and 15 days where EBTC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0234.6135.32↑$0.71 (2.05%)34.6135.4919.17K
2022-12-0134.9534.92↓$0.03 (-0.09%)33.9135.008.09K
2022-11-3034.3234.98↑$0.66 (1.92%)34.0534.9817.96K
2022-11-2934.6634.40↓$0.26 (-0.75%)34.3134.946.34K
2022-11-2834.3534.31↓$0.04 (-0.12%)34.1934.688.35K
2022-11-2534.4934.42↓$0.07 (-0.20%)34.4234.933.61K
2022-11-2334.5434.66↑$0.12 (0.35%)34.5034.663.66K
2022-11-2234.6034.83↑$0.23 (0.66%)34.0034.8315.52K
2022-11-2134.0034.27↑$0.27 (0.79%)34.0034.484.92K
2022-11-1834.3034.29↓$0.01 (-0.03%)34.0034.4912.49K
2022-11-1733.0033.66↑$0.66 (2.00%)32.7133.6618.04K
2022-11-1633.0933.01↓$0.08 (-0.24%)32.6433.529.92K
2022-11-1533.4932.86↓$0.63 (-1.87%)32.6033.6017.06K
2022-11-1433.8232.34↓$1.48 (-4.38%)32.1233.8210.29K
2022-11-1132.8333.70↑$0.87 (2.65%)32.8334.3510.46K
2022-11-1031.9032.97↑$1.07 (3.35%)31.9033.6016.06K
2022-11-0932.8931.30↓$1.59 (-4.83%)31.3032.896.47K
2022-11-0833.3833.00↓$0.38 (-1.14%)32.8234.088.87K
2022-11-0733.0934.00↑$0.91 (2.75%)33.0934.4317.61K
2022-11-0431.6033.23↑$1.63 (5.16%)31.2033.4714.63K
2022-11-0330.3831.10↑$0.72 (2.37%)30.1831.309.42K
2022-11-0231.0330.55↓$0.48 (-1.55%)30.2031.2013.49K
2022-11-0132.0031.16↓$0.84 (-2.63%)31.1632.004.92K
2022-10-3131.6231.28↓$0.34 (-1.08%)31.1832.4810.01K
2022-10-2829.6632.04↑$2.38 (8.02%)29.6632.7213K
2022-10-2729.4629.78↑$0.32 (1.09%)29.3531.0034.31K
2022-10-2629.5029.73↑$0.23 (0.78%)28.5730.6614.41K
2022-10-2530.4529.50↓$0.95 (-3.12%)29.5030.6915.88K
2022-10-2429.8030.70↑$0.90 (3.02%)29.8031.056.20K
2022-10-2130.4929.90↓$0.59 (-1.94%)29.5031.7013.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$EBTC I blocked some bears and I liked it!

0 Like Report
rikutarii3

$EBTC Was last two days consolidation??

0 Like Report
MyToiletBroke

$EBTC I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report