EBTC - Enterprise Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201931.9932.7631.9232.1532.1515,132
Dec 05, 201931.6631.9531.3831.8031.804,100
Dec 04, 201930.5031.7030.5031.6431.644,800
Dec 03, 201931.4931.7630.9531.1531.156,900
Dec 02, 201931.9931.9931.2331.5631.566,800
Nov 29, 201931.9831.9831.5731.8931.891,600
Nov 27, 201931.9732.6031.7132.0632.0610,200
Nov 26, 201931.3832.0031.0032.0032.009,200
Nov 25, 201931.1331.4331.0031.1731.179,400
Nov 22, 201930.6030.7530.4130.4130.415,100
Nov 21, 201931.0931.0930.5830.5830.585,200
Nov 20, 201930.7931.7330.7430.7630.7622,600
Nov 19, 201930.9631.0030.5331.0031.006,900
Nov 18, 201930.0030.5529.9330.4930.495,800
Nov 15, 201930.4530.7930.0630.6130.618,500
Nov 14, 201930.0330.6930.0330.2630.265,900
Nov 13, 201930.4230.6830.0130.4730.474,100
Nov 12, 201930.6530.6730.0030.6130.617,300
Nov 11, 201930.6330.8830.5030.7030.7012,600
Nov 08, 201931.1531.4930.8130.9730.975,400
Nov 07, 201930.7431.2130.6831.2131.218,100
Nov 07, 20190.16 Dividend
Nov 06, 201930.9431.2530.6230.6230.465,200
Nov 05, 201930.9231.0030.6230.9930.835,100
Nov 04, 201930.6031.0030.5631.0030.842,800
Nov 01, 201930.2931.4830.2830.5630.407,800
Oct 31, 201930.1030.4229.7729.8129.6513,800
Oct 30, 201930.6430.7330.0130.5730.419,900
Oct 29, 201930.4230.9929.7630.1429.984,100
Oct 28, 201930.1331.0530.0230.3430.186,600
Oct 25, 201928.6731.0828.6730.2030.042,900
Oct 24, 201930.1230.3229.7530.0029.847,100
Oct 23, 201930.7030.7030.0030.6530.493,800
Oct 22, 201929.8830.8029.6430.5230.3612,600
Oct 21, 201929.0130.0529.0130.0529.896,700
Oct 18, 201928.0329.1028.0329.0028.855,100
Oct 17, 201928.5929.5328.1629.5329.386,800
Oct 16, 201928.7029.2428.5128.9928.842,700
Oct 15, 201928.4228.9828.1328.9728.824,000
Oct 14, 201928.1528.6228.1528.4328.283,000
Oct 11, 201928.2529.0828.1928.4628.318,500
Oct 10, 201928.5928.5927.8127.8127.663,300
Oct 09, 201928.0128.1827.7828.0527.9012,600
Oct 08, 201927.9628.1027.8027.9827.837,300
Oct 07, 201928.0928.5028.0428.1127.967,300
Oct 04, 201928.3728.5127.9428.0927.948,100
Oct 03, 201928.4429.0428.0128.0527.9013,800
Oct 02, 201929.0529.5528.8428.9128.7611,100
Oct 01, 201930.0030.3929.0229.0228.879,600
Sep 30, 201929.8930.5529.8929.9829.827,800
Sep 27, 201930.1430.4129.3529.5629.4110,200
Sep 26, 201930.8530.8530.3930.3930.234,700
Sep 25, 201930.5331.3530.0231.0030.846,600
Sep 24, 201931.4431.4830.4930.5130.3515,100
Sep 23, 201932.4532.5331.6531.6531.4810,900
Sep 20, 201932.3532.9331.8932.4132.2419,200
Sep 19, 201932.6332.9631.6632.4032.237,300
Sep 18, 201931.8533.0830.6032.6232.4513,900
Sep 17, 201931.4932.1731.3131.6431.477,500
Sep 16, 201931.0931.9931.0031.5731.415,700
Sep 13, 201930.8631.2530.5331.0130.8514,300
Sep 12, 201929.9531.7629.7530.9330.7717,700
Sep 11, 201930.0030.2429.8029.9529.7916,900
Sep 10, 201929.4529.9929.3729.7529.5911,100
Sep 09, 201929.0729.5029.0729.4929.345,500
Sep 06, 201928.8029.1728.8028.8428.694,700
Sep 05, 201928.9929.1028.7128.8028.658,700
Sep 04, 201928.8228.9828.0928.7228.574,200
Sep 03, 201928.8429.9628.0328.3828.2310,600
Aug 30, 201928.1828.9828.1828.9328.784,300
Aug 29, 201927.9729.1027.9729.0528.909,900
Aug 28, 201927.4827.6927.4227.6927.554,800
Aug 27, 201928.2028.2026.8627.2827.146,700
Aug 26, 201927.2527.8127.1427.8127.664,900
Aug 23, 201928.3028.3026.8526.9126.777,500
Aug 22, 201928.6528.6528.0128.0127.865,600
Aug 21, 201928.7728.9028.3028.8028.653,500
Aug 20, 201928.4328.7628.4328.7628.612,600
Aug 19, 201929.0129.0128.5028.9828.835,400
Aug 16, 201927.9028.6927.9028.6028.453,600
Aug 15, 201927.7928.1827.6427.6927.554,000
Aug 14, 201927.5028.1927.5027.7827.637,600
Aug 13, 201927.5328.0727.5328.0727.924,000
Aug 12, 201927.7227.9727.4027.8927.745,800
Aug 12, 20190.16 Dividend
Aug 09, 201927.9128.4927.8927.9127.608,500
Aug 08, 201928.2028.8727.8527.8527.558,800
Aug 07, 201927.5628.1727.5627.7827.489,100
Aug 06, 201927.9228.4727.6827.6927.397,200
Aug 05, 201929.0029.3527.7227.7227.429,400
Aug 02, 201929.5029.7429.1229.2628.942,300
Aug 01, 201930.8531.3029.5029.5029.1842,300
Jul 31, 201930.6931.6330.5530.5530.2214,700
Jul 30, 201928.9730.6628.8230.5130.1814,300
Jul 29, 201929.3029.4028.9128.9128.598,100
Jul 26, 201928.4429.4828.3629.0028.6815,900
Jul 25, 201928.5528.5728.2428.2427.938,200
Jul 24, 201928.0028.8827.7528.5928.2811,400
Jul 23, 201928.0028.0727.8027.9727.665,800
Jul 22, 201928.0128.0627.0327.8127.518,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...