Canada markets closed

Enterprise Bancorp, Inc. (EBTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.32+0.61 (+2.47%)
At close: 04:00PM EDT
25.32 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9825.4324.8625.3225.3218,331
May 02, 202424.6324.8724.6324.7124.7130,800
May 01, 202424.2924.8324.2924.6224.6217,600
Apr 30, 202424.2424.6224.2424.3024.309,200
Apr 29, 202425.5225.5224.1824.9824.9818,700
Apr 26, 202424.5425.1024.5024.9024.9013,200
Apr 25, 202424.7524.7524.3824.6324.6318,200
Apr 24, 202424.7724.9424.2524.8024.8027,200
Apr 23, 202424.3424.6324.2724.4324.4319,100
Apr 22, 202424.2024.8123.7424.2424.2417,300
Apr 19, 202423.3823.9823.0123.9723.9732,300
Apr 18, 202423.5024.0123.3423.5023.5030,800
Apr 17, 202423.4524.2223.4523.6823.6819,900
Apr 16, 202423.4823.5023.0123.4623.4612,200
Apr 15, 202423.6023.8323.1323.5023.5016,700
Apr 12, 202423.3623.4923.1223.3923.3918,100
Apr 11, 202423.8523.8523.1623.8323.8326,300
Apr 10, 202424.8624.8623.3123.6923.6934,500
Apr 09, 202425.3325.4825.1125.2725.2717,600
Apr 08, 202424.6225.5924.6225.4825.4832,200
Apr 05, 202424.9125.0724.6124.6224.6240,100
Apr 04, 202425.2225.2224.7024.9524.9523,800
Apr 03, 202424.6024.7924.5024.7824.7818,900
Apr 02, 202425.0025.2124.5624.7024.7034,700
Apr 01, 202425.9527.2225.0425.2925.2922,900
Mar 28, 202425.7826.4525.4325.9725.9726,700
Mar 27, 202425.2425.8725.0525.8725.8736,000
Mar 26, 202424.8525.5024.8525.0725.0715,000
Mar 25, 202424.8325.2324.8325.0025.0020,400
Mar 22, 202425.5025.5024.7024.8324.8315,000
Mar 21, 202425.4625.7025.1025.7025.7016,500
Mar 20, 202424.8025.4624.6025.4125.4122,000
Mar 19, 202424.5725.1224.5724.9024.9012,800
Mar 18, 202425.2725.4624.7424.8424.8426,900
Mar 15, 202424.4225.5924.4225.2525.2559,700
Mar 14, 202425.5725.6624.3824.7024.7038,000
Mar 13, 202425.3425.6625.2225.4825.4827,300
Mar 12, 202425.6025.9625.0325.4825.4852,800
Mar 11, 202425.9026.5825.5925.6325.6339,300
Mar 08, 202426.9126.9125.9626.0026.0037,800
Mar 07, 202426.9926.9926.3526.5226.5254,900
Mar 06, 202427.3227.3226.4526.5026.5055,100
Mar 05, 202427.0827.5826.7026.9726.9739,500
Mar 04, 202427.2827.9927.0427.3527.3534,800
Mar 01, 202427.4227.7926.8027.4527.4556,500
Feb 29, 202427.3527.5726.2627.1027.1022,800
Feb 28, 202426.3627.2126.2526.8626.8687,900
Feb 27, 202427.2427.2425.2526.6426.64142,600
Feb 26, 202426.9127.0926.6426.9026.905,400
Feb 23, 202426.7027.2526.3326.7326.739,400
Feb 22, 202426.8827.0126.2626.6026.6027,500
Feb 21, 202427.1027.2126.7527.0227.0210,300
Feb 20, 202427.2427.8427.0927.1127.118,100
Feb 16, 202428.5928.5927.2227.5627.5621,400
Feb 15, 202427.8428.7126.7028.7128.7117,900
Feb 14, 202427.6527.7326.3727.4027.4026,700
Feb 13, 202427.2027.8126.5627.1927.1963,200
Feb 12, 202426.8328.7526.8327.7727.7717,900
Feb 09, 202427.7128.0026.8627.5127.5119,900
Feb 08, 202426.7627.8626.7627.5327.5317,900
Feb 08, 20240.24 Dividend
Feb 07, 202427.1527.8526.2427.0126.7719,700
Feb 06, 202427.1127.4926.4227.1826.9415,200
Feb 05, 202427.8028.3827.0127.2226.9811,900
Feb 02, 202428.6029.8727.8027.9327.6810,300
Feb 01, 202428.8629.1528.5028.7328.4711,100
Jan 31, 202429.6830.3428.3228.4228.1712,200
Jan 30, 202429.7329.7329.3829.6529.393,400
Jan 29, 202430.3630.3629.5129.8529.586,800
Jan 26, 202430.1430.1429.0030.0429.774,200
Jan 25, 202429.3630.2729.3629.8329.5611,300
Jan 24, 202429.8830.7028.5129.2829.0214,400
Jan 23, 202430.1630.5129.3329.3329.0713,000
Jan 22, 202429.4529.9529.1529.8429.5734,100
Jan 19, 202428.6829.1228.1029.0928.8318,600
Jan 18, 202428.4428.4627.4228.2027.958,800
Jan 17, 202427.9228.6127.9228.1627.915,600
Jan 16, 202428.8629.6428.1028.3528.1010,700
Jan 12, 202429.5229.6828.8928.9228.669,700
Jan 11, 202429.2529.3628.9529.3229.0616,200
Jan 10, 202430.2030.2628.9629.6029.3411,600
Jan 09, 202430.9230.9230.2630.2629.9910,400
Jan 08, 202431.1431.2830.8731.2831.007,000
Jan 05, 202431.0031.7330.7031.1230.8435,300
Jan 04, 202431.2831.9431.0931.2030.9216,500
Jan 03, 202432.6432.6531.1531.2130.9319,000
Jan 02, 202432.1732.6831.9532.6832.3929,600
Dec 29, 202333.1333.6632.1132.2631.9718,300
Dec 28, 202333.2533.9833.2533.4333.1315,100
Dec 27, 202332.7634.1032.7633.5533.2514,300
Dec 26, 202333.1833.9933.1833.4133.1113,900
Dec 22, 202333.1833.4932.3233.4033.1024,900
Dec 21, 202333.4933.4932.6333.1132.8216,200
Dec 20, 202331.0033.4731.0032.8232.5326,500
Dec 19, 202331.6332.3031.0631.6831.4025,300
Dec 18, 202331.2631.6830.7931.6431.3611,600
Dec 15, 202329.8231.7029.6131.7031.4284,100
Dec 14, 202329.3030.5528.5229.5829.3222,800
Dec 13, 202329.6531.0028.2628.3028.0565,000
Dec 12, 202329.1029.7328.5429.4029.1411,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...