EBTC - ENTERPRISE BANCORP INC /MA/
43.12
0.090 0.209%
Share volume: 596
Last Updated: Wed 05 Feb 2025 07:30:02 PM CET
Monetary Authorities-Central Bank:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$43.03
0.09
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $41.43 | $41.43 | $42.79 | $42.79 | $41.43 | $41.43 | $42.79 | $42.79 | 44,925 | $44,925.00 |
| 02/03/2025 | $41.42 | $41.42 | $42.24 | $42.24 | $40.09 | $40.09 | $41.66 | $41.66 | 55,168 | $55,168.00 |
| 01/31/2025 | $43.00 | $43.00 | $43.38 | $43.38 | $42.27 | $42.27 | $42.33 | $42.33 | 50,405 | $50,405.00 |
| 01/30/2025 | $42.38 | $42.38 | $43.25 | $43.25 | $42.19 | $42.19 | $42.74 | $42.74 | 36,860 | $36,860.00 |
| 01/29/2025 | $42.52 | $42.52 | $43.18 | $43.18 | $41.68 | $41.68 | $42.21 | $42.21 | 44,381 | $44,381.00 |
| 01/28/2025 | $42.85 | $42.85 | $42.85 | $42.85 | $42.12 | $42.12 | $42.53 | $42.53 | 35,433 | $35,433.00 |
| 01/27/2025 | $41.55 | $41.55 | $43.00 | $43.00 | $41.54 | $41.54 | $42.70 | $42.70 | 46,247 | $46,247.00 |
| 01/24/2025 | $41.20 | $41.20 | $42.01 | $42.01 | $40.80 | $40.80 | $41.74 | $41.74 | 33,767 | $33,767.00 |
| 01/23/2025 | $41.46 | $41.46 | $42.23 | $42.23 | $41.10 | $41.10 | $41.44 | $41.44 | 26,999 | $26,999.00 |
| 01/22/2025 | $42.01 | $42.01 | $42.21 | $42.21 | $41.52 | $41.52 | $41.89 | $41.89 | 36,051 | $36,051.00 |