Indicators

Markets:

News

Enterprise Bancorp Inc - Common Stock (NQ:EBTC)

39.64 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025				39.64	0	-0.30(-0.75%)
Jun 27, 2025	39.72	40.16	39.68	39.94	56,695	-0.06(-0.15%)
Jun 26, 2025	39.15	40.02	39.07	40.00	22,482	+1.01(+2.59%)
Jun 25, 2025	39.31	39.31	38.84	38.99	20,698	-0.61(-1.54%)
Jun 24, 2025	38.85	40.27	36.06	39.60	28,498	+0.16(+0.41%)
Jun 23, 2025	38.24	39.45	38.20	39.44	21,529	+1.01(+2.63%)
Jun 20, 2025	39.02	39.02	38.25	38.43	44,285	-0.26(-0.67%)
Jun 18, 2025	38.46	39.02	38.46	38.69	18,974	+0.20(+0.52%)
Jun 17, 2025	39.07	39.51	38.48	38.49	21,066	-1.01(-2.56%)
Jun 16, 2025	40.10	40.11	39.41	39.50	15,448	-0.30(-0.75%)
Jun 13, 2025	40.11	40.45	39.68	39.80	18,289	-1.14(-2.78%)
Jun 12, 2025	41.08	41.08	40.55	40.94	11,526	+0.10(+0.24%)
Jun 11, 2025	41.40	41.40	39.42	40.84	15,940	-0.21(-0.51%)
Jun 10, 2025	40.75	41.13	40.59	41.05	20,523	+0.51(+1.26%)
Jun 09, 2025	40.29	40.81	40.29	40.54	21,056	+0.54(+1.35%)
Jun 06, 2025	38.72	40.00	38.72	40.00	28,574	+1.20(+3.09%)
Jun 05, 2025	38.33	38.87	38.33	38.80	23,361	+0.30(+0.78%)
Jun 04, 2025	38.57	38.59	38.24	38.50	14,139	-0.38(-0.98%)
Jun 03, 2025	38.23	38.92	38.23	38.88	9,836	+0.67(+1.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.