EBTC - ENTERPRISE BANCORP INC /MA/
IEX Last Trade
39.59
-0.420 -1.061%
Share volume: 201
Last Updated: Fri 27 Dec 2024 04:29:01 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.01
-0.42
-1.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $39.92 | $39.92 | $40.50 | $40.50 | $39.92 | $39.92 | $40.25 | $40.25 | 41,611 | $41,611.00 |
| 12/23/2024 | $39.78 | $39.78 | $40.46 | $40.46 | $39.78 | $39.78 | $40.01 | $40.01 | 47,590 | $47,590.00 |
| 12/20/2024 | $39.33 | $39.33 | $40.68 | $40.68 | $39.33 | $39.33 | $40.06 | $40.06 | 78,351 | $73,163.00 |
| 12/19/2024 | $40.54 | $40.54 | $41.63 | $41.63 | $39.46 | $39.46 | $39.68 | $39.68 | 50,294 | $50,294.00 |
| 12/18/2024 | $42.42 | $42.42 | $42.78 | $42.78 | $39.62 | $39.62 | $39.95 | $39.95 | 73,202 | $73,202.00 |
| 12/17/2024 | $43.20 | $43.20 | $43.21 | $43.21 | $42.13 | $42.13 | $42.13 | $42.13 | 40,270 | $40,270.00 |
| 12/16/2024 | $42.47 | $42.47 | $43.48 | $43.48 | $42.47 | $42.47 | $43.48 | $43.48 | 57,302 | $57,302.00 |
| 12/13/2024 | $43.05 | $43.05 | $43.38 | $43.38 | $42.65 | $42.65 | $42.75 | $42.75 | 94,686 | $94,686.00 |