Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Enterprise Bancorp Inc | EBTC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.085 | -0.35% | 24.54 | 00:00:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 24.54 | 24.54 | 24.90 | 24.625 |
EBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.38 | 24.94 | 23.01 | 24.39 | 22,808 | 1.16 | 4.96% |
| 1 Month | 25.95 | 27.22 | 23.01 | 24.36 | 24,350 | -1.41 | -5.43% |
| 3 Months | 28.60 | 29.87 | 23.01 | 25.88 | 29,405 | -4.06 | -14.20% |
| 6 Months | 25.64 | 34.10 | 23.01 | 27.27 | 21,875 | -1.10 | -4.29% |
| 1 Year | 28.17 | 34.10 | 23.01 | 27.95 | 18,858 | -3.63 | -12.89% |
| 3 Years | 34.10 | 46.48 | 23.01 | 32.40 | 15,473 | -9.56 | -28.04% |
| 5 Years | 31.00 | 46.48 | 19.275 | 30.60 | 13,912 | -6.46 | -20.84% |
EBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.625 | -0.18 | -0.71% | 24.75 | 24.75 | 24.38 | 18,177 |
| 25 Apr 2024 | 24.80 | 0.37 | 1.51% | 24.11 | 24.94 | 24.11 | 27,242 |
| 24 Apr 2024 | 24.43 | 0.19 | 0.78% | 24.29 | 24.625 | 24.27 | 19,098 |
| 23 Apr 2024 | 24.24 | 0.27 | 1.13% | 24.20 | 24.81 | 23.74 | 17,260 |
| 20 Apr 2024 | 23.97 | 0.47 | 2.00% | 23.38 | 23.98 | 23.01 | 32,263 |
| 19 Apr 2024 | 23.50 | -0.18 | -0.76% | 23.60 | 24.01 | 23.3368 | 30,801 |
| 18 Apr 2024 | 23.68 | 0.22 | 0.94% | 23.51 | 24.2199 | 23.45 | 19,898 |
| 17 Apr 2024 | 23.46 | -0.04 | -0.17% | 23.48 | 23.50 | 23.0101 | 12,189 |
| 16 Apr 2024 | 23.50 | 0.11 | 0.47% | 23.60 | 23.825 | 23.13 | 16,686 |
| 13 Apr 2024 | 23.39 | -0.44 | -1.85% | 23.70 | 23.70 | 23.12 | 18,120 |
| 12 Apr 2024 | 23.83 | 0.14 | 0.59% | 23.85 | 23.85 | 23.1599 | 26,263 |
| 11 Apr 2024 | 23.69 | -1.58 | -6.25% | 24.86 | 24.86 | 23.31 | 34,513 |
| 10 Apr 2024 | 25.27 | -0.21 | -0.82% | 25.53 | 25.53 | 25.11 | 17,563 |
| 09 Apr 2024 | 25.48 | 0.86 | 3.49% | 24.62 | 25.59 | 24.62 | 32,154 |
| 06 Apr 2024 | 24.62 | -0.33 | -1.32% | 24.94 | 25.07 | 24.605 | 40,102 |
| 05 Apr 2024 | 24.95 | 0.17 | 0.69% | 25.22 | 25.22 | 24.70 | 23,784 |
| 04 Apr 2024 | 24.78 | 0.08 | 0.32% | 24.60 | 24.79 | 24.50 | 18,928 |
| 03 Apr 2024 | 24.70 | -0.59 | -2.33% | 25.12 | 25.21 | 24.56 | 34,690 |
| 02 Apr 2024 | 25.29 | -0.68 | -2.62% | 25.95 | 27.22 | 25.04 | 22,920 |
| 29 Mar 2024 | 25.97 | 0.10 | 0.39% | 25.74 | 26.45 | 25.43 | 26,660 |
| 28 Mar 2024 | 25.87 | 0.80 | 3.19% | 25.24 | 25.87 | 25.05 | 36,001 |
| 27 Mar 2024 | 25.07 | 0.07 | 0.28% | 25.08 | 25.50 | 24.85 | 14,994 |
