EBTC - Enterprise Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201929.0129.9929.0029.9929.995,700
Apr 17, 201929.6529.8729.0229.0229.024,600
Apr 16, 201930.1530.1529.4329.5429.544,500
Apr 15, 201930.7930.8929.5029.8829.884,400
Apr 12, 201930.6930.8528.4730.1830.1811,400
Apr 11, 201930.6130.6230.1330.6230.624,400
Apr 10, 201930.6430.8129.6830.1030.105,400
Apr 09, 201930.6130.7230.4130.4130.412,700
Apr 08, 201930.7231.3830.5531.1031.107,600
Apr 05, 201930.1531.5030.1531.1031.105,100
Apr 04, 201929.9730.2829.7229.8829.885,300
Apr 03, 201929.6730.1429.6030.1430.143,000
Apr 02, 201929.9429.9429.2129.5829.587,100
Apr 01, 201930.1830.2929.2629.7929.794,200
Mar 29, 201928.8729.1528.0028.7328.7313,400
Mar 28, 201930.0630.1528.5028.8328.8327,200
Mar 27, 201929.1130.9228.5029.9829.9820,900
Mar 26, 201930.7930.7927.5028.2928.2937,200
Mar 25, 201927.9128.6227.5827.6327.634,900
Mar 22, 201929.5030.2627.2027.5727.5723,100
Mar 21, 201929.7930.6529.5629.5629.5612,500
Mar 20, 201929.6229.6229.5629.5629.561,500
Mar 19, 201930.1530.9529.8429.8429.845,600
Mar 18, 201930.3630.4829.8430.3030.304,600
Mar 15, 201930.1230.8730.1230.1930.1934,500
Mar 14, 201929.9431.0029.9430.4630.466,600
Mar 13, 201930.3631.9930.0030.3330.339,100
Mar 12, 201930.0530.5029.6730.2230.224,100
Mar 11, 201929.3531.8029.0130.2630.268,900
Mar 08, 201929.2329.9728.8529.4029.405,500
Mar 07, 201929.8830.4729.3129.3129.317,700
Mar 06, 201931.0631.7230.0730.0730.078,200
Mar 05, 201931.8232.1031.0031.0031.007,100
Mar 04, 201931.8532.2331.7731.8731.8710,600
Mar 01, 201931.8532.0831.8432.0032.002,500
Feb 28, 201931.5132.2231.5131.7231.729,200
Feb 27, 201931.4531.6931.4531.6931.691,200
Feb 26, 201931.3331.8531.3331.4531.454,600
Feb 25, 201931.4432.2531.2131.3031.3014,100
Feb 22, 201931.5131.7331.0131.7331.733,200
Feb 21, 201931.2731.4830.9231.3031.3025,100
Feb 20, 201931.2631.6431.1031.1031.1017,700
Feb 19, 201930.9131.5130.9131.3731.377,100
Feb 15, 201931.2131.4131.1431.2031.2017,500
Feb 14, 201931.2131.4030.9331.0231.026,200
Feb 13, 201931.4132.2530.4231.4031.405,200
Feb 12, 201931.6731.6731.3931.3931.393,700
Feb 11, 201930.6731.4030.6231.0131.017,600
Feb 08, 201931.5031.5030.4130.7530.752,300
Feb 08, 20190.16 Dividend
Feb 07, 201931.0531.5030.4131.0530.894,400
Feb 06, 201931.5031.5030.4830.9630.8011,900
Feb 05, 201931.0131.4130.2630.8030.647,600
Feb 04, 201931.0231.3130.1731.0730.914,800
Feb 01, 201932.1832.1830.7131.3531.199,700
Jan 31, 201932.0532.6531.5232.3532.186,100
Jan 30, 201931.6032.4931.6032.4932.326,900
Jan 29, 201930.8431.7030.5231.2531.0911,900
Jan 28, 201931.3931.7530.6030.9030.7415,100
Jan 25, 201930.5032.7730.5031.9631.807,100
Jan 24, 201931.8531.8530.4531.3131.1518,400
Jan 23, 201931.5132.0531.0731.7031.547,100
Jan 22, 201932.0332.8131.3931.3931.2310,100
Jan 18, 201932.3532.9532.0032.0031.8419,000
Jan 17, 201932.5733.6432.5032.5732.4010,000
Jan 16, 201932.7933.0031.5232.8932.727,200
Jan 15, 201932.0532.9931.7832.3732.208,800
Jan 14, 201932.6233.4331.8832.1231.957,400
Jan 11, 201933.9534.6132.7733.4433.2724,100
Jan 10, 201935.1036.0033.8034.3034.128,000
Jan 09, 201933.8035.2033.5035.2035.023,900
Jan 08, 201930.3034.0030.3033.9733.795,100
Jan 07, 201931.7533.9030.6633.1632.9919,900
Jan 04, 201931.5632.4531.5631.8431.6811,500
Jan 03, 201931.9532.8831.1131.1130.957,500
Jan 02, 201932.1932.5030.4832.1231.9511,200
Dec 31, 201831.5032.6930.3632.1631.9914,100
Dec 28, 201830.6731.8030.1131.4231.2611,800
Dec 27, 201830.9332.0929.4430.3430.1815,700
Dec 26, 201829.5431.2629.3730.8830.7211,600
Dec 24, 201829.2032.8029.2029.4129.265,900
Dec 21, 201830.3932.7629.6029.8529.7033,500
Dec 20, 201831.2531.9130.1030.4530.2919,700
Dec 19, 201830.6831.4530.6830.8530.6910,100
Dec 18, 201830.8831.1930.5130.8330.677,400
Dec 17, 201830.7631.2430.1530.7830.6213,200
Dec 14, 201830.5031.5230.5030.6330.479,200
Dec 13, 201830.1231.5630.1230.3930.235,900
Dec 12, 201830.4230.8329.9930.3430.1810,400
Dec 11, 201830.8531.0030.1230.1229.964,500
Dec 10, 201831.8431.8430.1630.9030.7412,300
Dec 07, 201831.8532.0830.9532.0831.915,300
Dec 06, 201832.0033.1431.2131.6031.449,100
Dec 04, 201835.6035.9432.0232.0231.8616,700
Dec 03, 201834.7936.5033.7734.4834.307,700
Nov 30, 201833.9235.4032.2134.1834.0032,800
Nov 29, 201833.0534.8132.8133.4033.2311,800
Nov 28, 201832.6634.0631.5633.4233.2514,500
Nov 27, 201832.3033.4032.0532.6532.489,100
Nov 26, 201833.8334.9730.1033.6633.4917,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...