Enterprise Bancorp Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Enterprise Bancorp Inc	NASDAQ:EBTC	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.61	2.47%	25.32	22.88	26.39

High Price	Low Price	Open Price	Shares Traded	Last Trade
25.43	24.86	24.99	43,071	05:00:08

Enterprise Bancorp (EBTC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	25.32	0.61	2.47%	24.86	25.43	43,071
02 May 2024	24.71	0.09	0.37%	24.63	24.87	30,826
01 May 2024	24.62	0.32	1.32%	24.29	24.826	17,559
30 Apr 2024	24.30	-0.68	-2.72%	24.24	24.72	9,231
29 Apr 2024	24.98	0.08	0.32%	24.18	25.52	18,700
26 Apr 2024	24.90	0.27	1.12%	24.50	25.10	13,178
25 Apr 2024	24.625	-0.18	-0.71%	24.38	24.75	18,069
24 Apr 2024	24.80	0.37	1.51%	24.11	24.94	27,242
23 Apr 2024	24.43	0.19	0.78%	24.27	24.625	19,098
22 Apr 2024	24.24	0.27	1.13%	23.74	24.81	17,260
19 Apr 2024	23.97	0.47	2.00%	23.01	23.98	32,263
18 Apr 2024	23.50	-0.18	-0.76%	23.3368	24.01	30,801
17 Apr 2024	23.68	0.22	0.94%	23.45	24.2199	19,898
16 Apr 2024	23.46	-0.04	-0.17%	23.0101	23.499	11,983
15 Apr 2024	23.50	0.11	0.47%	23.13	23.825	16,686
12 Apr 2024	23.39	-0.44	-1.85%	23.12	23.70	18,120
11 Apr 2024	23.83	0.14	0.59%	23.1599	23.85	26,263
10 Apr 2024	23.69	-1.58	-6.25%	23.31	24.86	34,485
09 Apr 2024	25.27	-0.21	-0.82%	25.11	25.53	17,563
08 Apr 2024	25.48	0.86	3.49%	24.62	25.59	32,154
05 Apr 2024	24.62	-0.33	-1.32%	24.605	25.07	40,091
04 Apr 2024	24.95	0.17	0.69%	24.70	25.22	23,784

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	24.54	25.52	24.18	24.73	17,899	0.78	3.18%
1 Month	24.82	25.59	23.01	24.31	22,574	0.50	2.01%
3 Months	27.60	28.75	23.01	25.76	29,455	-2.28	-8.26%
6 Months	27.00	34.10	23.01	27.22	22,060	-1.68	-6.22%
1 Year	28.05	34.10	23.01	27.89	18,944	-2.73	-9.73%
3 Years	35.15	46.48	23.01	32.35	15,443	-9.83	-27.97%
5 Years	31.12	46.48	19.275	30.57	13,876	-5.80	-18.64%