FinData: Historical Data for NASDAQ, EBTC

Friday, 26 April 2024

Enterprise Bancorp Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	30.00	30.00	29.34	30.00	5,700
13/10/22	29.20	30.00	29.20	29.90	11,700
12/10/22	30.61	31.72	29.50	29.70	6,100
11/10/22	29.40	29.85	29.40	29.65	6,900
10/10/22	30.00	30.10	29.46	29.46	6,300
07/10/22	29.75	29.75	29.23	29.37	5,600
06/10/22	30.25	30.70	29.66	29.86	15,000
05/10/22	31.00	32.00	30.31	30.36	9,500
04/10/22	31.07	31.49	30.66	31.45	6,700
03/10/22	30.04	30.82	29.91	30.81	8,300
30/09/22	30.04	30.23	29.91	29.91	9,200
29/09/22	29.82	31.57	29.82	30.32	9,100
28/09/22	30.13	31.00	29.86	30.30	11,000
26/09/22	30.20	30.50	30.01	30.40	9,300
23/09/22	29.51	30.30	29.51	30.20	7,900
22/09/22	30.40	30.70	30.01	30.01	4,400
21/09/22	30.11	30.77	29.42	30.50	6,900
20/09/22	30.09	30.36	29.83	30.10	3,900
19/09/22	29.81	30.34	29.38	30.28	10,300
16/09/22	30.10	30.17	29.76	29.90	23,200
15/09/22	30.00	30.33	29.97	30.30	4,700
14/09/22	30.34	30.71	29.90	30.05	17,400
13/09/22	31.84	32.20	30.18	30.18	8,300
12/09/22	31.71	32.43	31.71	32.20	8,200
09/09/22	31.77	32.10	30.93	31.89	8,200
08/09/22	31.20	31.83	31.01	31.71	9,200
07/09/22	30.70	31.70	30.54	31.70	6,000
06/09/22	31.99	32.00	31.00	31.00	3,500
02/09/22	31.40	32.90	31.40	31.60	8,700
01/09/22	32.17	32.88	31.01	31.39	8,900
31/08/22	33.43	33.61	32.17	32.18	10,200
30/08/22	34.82	34.82	33.06	33.25	6,400
29/08/22	33.72	33.72	32.86	33.14	2,000
26/08/22	34.45	34.45	33.13	33.73	3,800
25/08/22	34.54	34.55	33.13	34.55	4,900
24/08/22	33.50	33.56	33.50	33.56	2,900
23/08/22	32.48	33.63	32.48	33.30	3,100
22/08/22	34.70	34.70	33.12	33.70	9,800
19/08/22	34.68	35.10	34.68	34.68	5,300
18/08/22	34.55	35.20	34.06	35.20	6,300
17/08/22	36.10	36.14	34.82	34.82	6,600
16/08/22	36.11	37.23	36.11	36.28	13,500
15/08/22	34.50	35.97	34.12	35.97	14,400

Global Indices

No news available...

Currencies