EBTC - Enterprise Bancorp, Inc.
38.3
-0.300 -0.783%
Share volume: 19,875
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$38.60
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $38.44 | $38.44 | $39.02 | $39.02 | $38.30 | $38.30 | $38.30 | $38.30 | 19,875 | $19,875.00 |
| 03-12-2025 | $38.85 | $38.85 | $38.92 | $38.92 | $37.69 | $37.69 | $38.60 | $38.60 | 24,775 | $24,775.00 |
| 03-11-2025 | $37.75 | $37.75 | $38.57 | $38.57 | $37.66 | $37.66 | $38.08 | $38.08 | 31,885 | $31,885.00 |
| 03-10-2025 | $38.49 | $38.49 | $39.02 | $39.02 | $37.58 | $37.58 | $37.75 | $37.75 | 43,957 | $43,957.00 |
| 03-07-2025 | $39.70 | $39.70 | $39.85 | $39.85 | $38.86 | $38.86 | $39.37 | $39.37 | 35,828 | $35,828.00 |
| 03-06-2025 | $39.64 | $39.64 | $40.20 | $40.20 | $39.49 | $39.49 | $39.84 | $39.84 | 30,295 | $30,295.00 |
| 03-05-2025 | $41.10 | $41.10 | $41.10 | $41.10 | $40.26 | $40.26 | $40.36 | $40.36 | 49,971 | $49,971.00 |
| 03-04-2025 | $41.35 | $41.35 | $42.06 | $42.06 | $40.85 | $40.85 | $40.96 | $40.96 | 42,719 | $42,719.00 |
| 03-03-2025 | $43.29 | $43.29 | $43.65 | $43.65 | $42.53 | $42.53 | $42.66 | $42.66 | 44,283 | $44,283.00 |
| 02-28-2025 | $42.71 | $42.71 | $43.54 | $43.54 | $42.71 | $42.71 | $43.15 | $43.15 | 26,168 | $26,165.00 |