EBTC - Enterprise Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201928.8328.8328.3128.6628.664,500
Jun 14, 201928.7028.9428.4928.5428.546,900
Jun 13, 201928.6428.9528.4228.9528.956,700
Jun 12, 201928.9028.9328.3428.6428.644,300
Jun 11, 201928.4928.9428.1428.9328.938,400
Jun 10, 201928.3528.6328.0028.1528.154,400
Jun 07, 201928.1228.6327.8628.0128.019,200
Jun 06, 201928.3228.3927.8527.8627.866,900
Jun 05, 201928.6928.9428.2128.3628.364,100
Jun 04, 201928.4828.9427.9328.9428.946,300
Jun 03, 201928.2728.6327.9027.9527.958,400
May 31, 201927.9528.9027.8628.0428.049,800
May 30, 201929.3029.5528.4528.7028.708,300
May 29, 201929.7129.7128.8628.8628.866,400
May 28, 201929.4130.1329.3329.4129.412,900
May 24, 201929.1130.0029.1130.0030.002,700
May 23, 201930.1830.1829.2229.5629.567,000
May 22, 201930.5130.7029.8430.1430.142,000
May 21, 201930.2630.7429.8430.7230.723,300
May 20, 201929.7230.3429.5130.3430.342,300
May 17, 201930.2530.7029.3829.7129.714,900
May 16, 201929.7630.5729.7530.5730.573,000
May 15, 201929.6630.0529.4430.0530.053,700
May 14, 201930.3730.5929.1829.8829.889,400
May 13, 201930.0130.6628.8530.0030.006,200
May 10, 201930.7531.0230.4730.7330.732,600
May 10, 20190.16 Dividend
May 09, 201930.6130.8830.5030.5030.346,500
May 08, 201930.7731.2930.5030.9030.746,200
May 07, 201930.7930.8930.5030.8130.654,400
May 06, 201931.2032.0030.7231.6531.487,300
May 03, 201931.1231.7930.5131.7931.628,000
May 02, 201932.8832.8830.6730.6730.513,600
May 01, 201931.7531.7730.7030.8630.7012,500
Apr 30, 201932.0132.0131.3631.7331.5613,200
Apr 29, 201932.5032.5031.3132.4032.231,800
Apr 26, 201931.0031.0030.5031.0030.845,700
Apr 25, 201931.1732.0031.0631.0630.903,000
Apr 24, 201932.1532.1531.2231.3631.206,600
Apr 23, 201930.8732.6130.6532.6032.4318,200
Apr 22, 201930.8930.8930.1730.2830.123,500
Apr 18, 201929.0129.9929.0029.9929.835,700
Apr 17, 201929.6529.8729.0229.0228.874,600
Apr 16, 201930.1530.1529.4329.5429.394,500
Apr 15, 201930.7930.8929.5029.8829.724,400
Apr 12, 201930.6930.8528.4730.1830.0211,400
Apr 11, 201930.6130.6230.1330.6230.464,400
Apr 10, 201930.6430.8129.6830.1029.945,400
Apr 09, 201930.6130.7230.4130.4130.252,700
Apr 08, 201930.7231.3830.5531.1030.947,600
Apr 05, 201930.1531.5030.1531.1030.945,100
Apr 04, 201929.9730.2829.7229.8829.725,300
Apr 03, 201929.6730.1429.6030.1429.983,000
Apr 02, 201929.9429.9429.2129.5829.427,100
Apr 01, 201930.1830.2929.2629.7929.634,200
Mar 29, 201928.8729.1528.0028.7328.5813,400
Mar 28, 201930.0630.1528.5028.8328.6827,200
Mar 27, 201929.1130.9228.5029.9829.8220,900
Mar 26, 201930.7930.7927.5028.2928.1437,200
Mar 25, 201927.9128.6227.5827.6327.494,900
Mar 22, 201929.5030.2627.2027.5727.4323,100
Mar 21, 201929.7930.6529.5629.5629.4012,500
Mar 20, 201929.6229.6229.5629.5629.401,500
Mar 19, 201930.1530.9529.8429.8429.685,600
Mar 18, 201930.3630.4829.8430.3030.144,600
Mar 15, 201930.1230.8730.1230.1930.0334,500
Mar 14, 201929.9431.0029.9430.4630.306,600
Mar 13, 201930.3631.9930.0030.3330.179,100
Mar 12, 201930.0530.5029.6730.2230.064,100
Mar 11, 201929.3531.8029.0130.2630.108,900
Mar 08, 201929.2329.9728.8529.4029.255,500
Mar 07, 201929.8830.4729.3129.3129.167,700
Mar 06, 201931.0631.7230.0730.0729.918,200
Mar 05, 201931.8232.1031.0031.0030.847,100
Mar 04, 201931.8532.2331.7731.8731.7010,600
Mar 01, 201931.8532.0831.8432.0031.832,500
Feb 28, 201931.5132.2231.5131.7231.559,200
Feb 27, 201931.4531.6931.4531.6931.521,200
Feb 26, 201931.3331.8531.3331.4531.294,600
Feb 25, 201931.4432.2531.2131.3031.1414,100
Feb 22, 201931.5131.7331.0131.7331.563,200
Feb 21, 201931.2731.4830.9231.3031.1425,100
Feb 20, 201931.2631.6431.1031.1030.9417,700
Feb 19, 201930.9131.5130.9131.3731.217,100
Feb 15, 201931.2131.4131.1431.2031.0417,500
Feb 14, 201931.2131.4030.9331.0230.866,200
Feb 13, 201931.4132.2530.4231.4031.245,200
Feb 12, 201931.6731.6731.3931.3931.233,700
Feb 11, 201930.6731.4030.6231.0130.857,600
Feb 08, 201931.5031.5030.4130.7530.592,300
Feb 08, 20190.16 Dividend
Feb 07, 201931.0531.5030.4131.0530.734,400
Feb 06, 201931.5031.5030.4830.9630.6411,900
Feb 05, 201931.0131.4130.2630.8030.487,600
Feb 04, 201931.0231.3130.1731.0730.754,800
Feb 01, 201932.1832.1830.7131.3531.029,700
Jan 31, 201932.0532.6531.5232.3532.016,100
Jan 30, 201931.6032.4931.6032.4932.156,900
Jan 29, 201930.8431.7030.5231.2530.9311,900
Jan 28, 201931.3931.7530.6030.9030.5815,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...