Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,031.76 +9.55 (+0.19%) Dow
37,963.83 +210.52 (+0.56%) Nasdaq
15,682.05 -1.32 (-0.01%) Bitcoin USD
62,938.43 +799.96 (+1.29%) CMC Crypto 200
885.54 0.00 (0.00%)
Enterprise Bancorp, Inc. (EBTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 23.45 | 23.68 | 23.68 | 23.68 | 23.68 | 152 |
| 16 Apr 2024 | 23.48 | 23.50 | 23.01 | 23.46 | 23.46 | 12,200 |
| 15 Apr 2024 | 23.60 | 23.83 | 23.13 | 23.50 | 23.50 | 16,700 |
| 12 Apr 2024 | 23.36 | 23.49 | 23.12 | 23.39 | 23.39 | 18,100 |
| 11 Apr 2024 | 23.85 | 23.85 | 23.16 | 23.83 | 23.83 | 26,300 |
| 10 Apr 2024 | 24.86 | 24.86 | 23.31 | 23.69 | 23.69 | 34,500 |
| 09 Apr 2024 | 25.33 | 25.48 | 25.11 | 25.27 | 25.27 | 17,600 |
| 08 Apr 2024 | 24.62 | 25.59 | 24.62 | 25.48 | 25.48 | 32,200 |
| 05 Apr 2024 | 24.91 | 25.07 | 24.61 | 24.62 | 24.62 | 40,100 |
| 04 Apr 2024 | 25.22 | 25.22 | 24.70 | 24.95 | 24.95 | 23,800 |
| 03 Apr 2024 | 24.60 | 24.79 | 24.50 | 24.78 | 24.78 | 18,900 |
| 02 Apr 2024 | 25.00 | 25.21 | 24.56 | 24.70 | 24.70 | 34,700 |
| 01 Apr 2024 | 25.95 | 27.22 | 25.04 | 25.29 | 25.29 | 22,900 |
| 28 Mar 2024 | 25.78 | 26.45 | 25.43 | 25.97 | 25.97 | 26,700 |
| 27 Mar 2024 | 25.24 | 25.87 | 25.05 | 25.87 | 25.87 | 36,000 |
| 26 Mar 2024 | 24.85 | 25.50 | 24.85 | 25.07 | 25.07 | 15,000 |
| 25 Mar 2024 | 24.83 | 25.23 | 24.83 | 25.00 | 25.00 | 20,400 |
| 22 Mar 2024 | 25.50 | 25.50 | 24.70 | 24.83 | 24.83 | 15,000 |
| 21 Mar 2024 | 25.46 | 25.70 | 25.10 | 25.70 | 25.70 | 16,500 |
| 20 Mar 2024 | 24.80 | 25.46 | 24.60 | 25.41 | 25.41 | 22,000 |
| 19 Mar 2024 | 24.57 | 25.12 | 24.57 | 24.90 | 24.90 | 12,800 |
| 18 Mar 2024 | 25.27 | 25.46 | 24.74 | 24.84 | 24.84 | 26,900 |
| 15 Mar 2024 | 24.42 | 25.59 | 24.42 | 25.25 | 25.25 | 59,700 |
| 14 Mar 2024 | 25.57 | 25.66 | 24.38 | 24.70 | 24.70 | 38,000 |
| 13 Mar 2024 | 25.34 | 25.66 | 25.22 | 25.48 | 25.48 | 27,300 |
| 12 Mar 2024 | 25.60 | 25.96 | 25.03 | 25.48 | 25.48 | 52,800 |
| 11 Mar 2024 | 25.90 | 26.58 | 25.59 | 25.63 | 25.63 | 39,300 |
| 08 Mar 2024 | 26.91 | 26.91 | 25.96 | 26.00 | 26.00 | 37,800 |
| 07 Mar 2024 | 26.99 | 26.99 | 26.35 | 26.52 | 26.52 | 54,900 |
| 06 Mar 2024 | 27.32 | 27.32 | 26.45 | 26.50 | 26.50 | 55,100 |
| 05 Mar 2024 | 27.08 | 27.58 | 26.70 | 26.97 | 26.97 | 39,500 |
| 04 Mar 2024 | 27.28 | 27.99 | 27.04 | 27.35 | 27.35 | 34,800 |
| 01 Mar 2024 | 27.42 | 27.79 | 26.80 | 27.45 | 27.45 | 56,500 |
| 29 Feb 2024 | 27.35 | 27.57 | 26.26 | 27.10 | 27.10 | 22,800 |
| 28 Feb 2024 | 26.36 | 27.21 | 26.25 | 26.86 | 26.86 | 87,900 |
| 27 Feb 2024 | 27.24 | 27.24 | 25.25 | 26.64 | 26.64 | 142,600 |
| 26 Feb 2024 | 26.91 | 27.09 | 26.64 | 26.90 | 26.90 | 5,400 |
| 23 Feb 2024 | 26.70 | 27.25 | 26.33 | 26.73 | 26.73 | 9,400 |
| 22 Feb 2024 | 26.88 | 27.01 | 26.26 | 26.60 | 26.60 | 27,500 |
| 21 Feb 2024 | 27.10 | 27.21 | 26.75 | 27.02 | 27.02 | 10,300 |
| 20 Feb 2024 | 27.24 | 27.84 | 27.09 | 27.11 | 27.11 | 8,100 |
| 16 Feb 2024 | 28.59 | 28.59 | 27.22 | 27.56 | 27.56 | 21,400 |
| 15 Feb 2024 | 27.84 | 28.71 | 26.70 | 28.71 | 28.71 | 17,900 |
| 14 Feb 2024 | 27.65 | 27.73 | 26.37 | 27.40 | 27.40 | 26,700 |
| 13 Feb 2024 | 27.20 | 27.81 | 26.56 | 27.19 | 27.19 | 63,200 |
| 12 Feb 2024 | 26.83 | 28.75 | 26.83 | 27.77 | 27.77 | 17,900 |
| 09 Feb 2024 | 27.71 | 28.00 | 26.86 | 27.51 | 27.51 | 19,900 |
| 08 Feb 2024 | 26.76 | 27.86 | 26.76 | 27.53 | 27.53 | 17,900 |
| 08 Feb 2024 | 0.24 Dividend | |||||
| 07 Feb 2024 | 27.15 | 27.85 | 26.24 | 27.01 | 26.77 | 19,700 |
| 06 Feb 2024 | 27.11 | 27.49 | 26.42 | 27.18 | 26.94 | 15,200 |
| 05 Feb 2024 | 27.80 | 28.38 | 27.01 | 27.22 | 26.98 | 11,900 |
| 02 Feb 2024 | 28.60 | 29.87 | 27.80 | 27.93 | 27.68 | 10,300 |
| 01 Feb 2024 | 28.86 | 29.15 | 28.50 | 28.73 | 28.47 | 11,100 |
| 31 Jan 2024 | 29.68 | 30.34 | 28.32 | 28.42 | 28.17 | 12,200 |
| 30 Jan 2024 | 29.73 | 29.73 | 29.38 | 29.65 | 29.39 | 3,400 |
| 29 Jan 2024 | 30.36 | 30.36 | 29.51 | 29.85 | 29.58 | 6,800 |
| 26 Jan 2024 | 30.14 | 30.14 | 29.00 | 30.04 | 29.77 | 4,200 |
| 25 Jan 2024 | 29.36 | 30.27 | 29.36 | 29.83 | 29.56 | 11,300 |
| 24 Jan 2024 | 29.88 | 30.70 | 28.51 | 29.28 | 29.02 | 14,400 |
| 23 Jan 2024 | 30.16 | 30.51 | 29.33 | 29.33 | 29.07 | 13,000 |
| 22 Jan 2024 | 29.45 | 29.95 | 29.15 | 29.84 | 29.57 | 34,100 |
| 19 Jan 2024 | 28.68 | 29.12 | 28.10 | 29.09 | 28.83 | 18,600 |
| 18 Jan 2024 | 28.44 | 28.46 | 27.42 | 28.20 | 27.95 | 8,800 |
| 17 Jan 2024 | 27.92 | 28.61 | 27.92 | 28.16 | 27.91 | 5,600 |
| 16 Jan 2024 | 28.86 | 29.64 | 28.10 | 28.35 | 28.10 | 10,700 |
| 12 Jan 2024 | 29.52 | 29.68 | 28.89 | 28.92 | 28.66 | 9,700 |
| 11 Jan 2024 | 29.25 | 29.36 | 28.95 | 29.32 | 29.06 | 16,200 |
| 10 Jan 2024 | 30.20 | 30.26 | 28.96 | 29.60 | 29.34 | 11,600 |
| 09 Jan 2024 | 30.92 | 30.92 | 30.26 | 30.26 | 29.99 | 10,400 |
| 08 Jan 2024 | 31.14 | 31.28 | 30.87 | 31.28 | 31.00 | 7,000 |
| 05 Jan 2024 | 31.00 | 31.73 | 30.70 | 31.12 | 30.84 | 35,300 |
| 04 Jan 2024 | 31.28 | 31.94 | 31.09 | 31.20 | 30.92 | 16,500 |
| 03 Jan 2024 | 32.64 | 32.65 | 31.15 | 31.21 | 30.93 | 19,000 |
| 02 Jan 2024 | 32.17 | 32.68 | 31.95 | 32.68 | 32.39 | 29,600 |
| 29 Dec 2023 | 33.13 | 33.66 | 32.11 | 32.26 | 31.97 | 18,300 |
| 28 Dec 2023 | 33.25 | 33.98 | 33.25 | 33.43 | 33.13 | 15,100 |
| 27 Dec 2023 | 32.76 | 34.10 | 32.76 | 33.55 | 33.25 | 14,300 |
| 26 Dec 2023 | 33.18 | 33.99 | 33.18 | 33.41 | 33.11 | 13,900 |
| 22 Dec 2023 | 33.18 | 33.49 | 32.32 | 33.40 | 33.10 | 24,900 |
| 21 Dec 2023 | 33.49 | 33.49 | 32.63 | 33.11 | 32.82 | 16,200 |
| 20 Dec 2023 | 31.00 | 33.47 | 31.00 | 32.82 | 32.53 | 26,500 |
| 19 Dec 2023 | 31.63 | 32.30 | 31.06 | 31.68 | 31.40 | 25,300 |
| 18 Dec 2023 | 31.26 | 31.68 | 30.79 | 31.64 | 31.36 | 11,600 |
| 15 Dec 2023 | 29.82 | 31.70 | 29.61 | 31.70 | 31.42 | 84,100 |
| 14 Dec 2023 | 29.30 | 30.55 | 28.52 | 29.58 | 29.32 | 22,800 |
| 13 Dec 2023 | 29.65 | 31.00 | 28.26 | 28.30 | 28.05 | 65,000 |
| 12 Dec 2023 | 29.10 | 29.73 | 28.54 | 29.40 | 29.14 | 11,000 |
| 11 Dec 2023 | 29.51 | 29.67 | 29.00 | 29.10 | 28.84 | 9,800 |
| 08 Dec 2023 | 29.57 | 29.68 | 28.23 | 29.35 | 29.09 | 13,600 |
| 07 Dec 2023 | 28.77 | 29.65 | 28.77 | 29.65 | 29.39 | 6,800 |
| 06 Dec 2023 | 29.49 | 29.80 | 28.75 | 28.75 | 28.49 | 13,900 |
| 05 Dec 2023 | 29.60 | 29.74 | 29.14 | 29.20 | 28.94 | 8,900 |
| 04 Dec 2023 | 28.47 | 29.55 | 28.23 | 29.55 | 29.29 | 32,100 |
| 01 Dec 2023 | 26.99 | 28.84 | 26.99 | 28.55 | 28.30 | 14,000 |
| 30 Nov 2023 | 27.52 | 27.80 | 26.85 | 27.03 | 26.79 | 8,600 |
| 29 Nov 2023 | 26.77 | 27.52 | 26.77 | 27.40 | 27.16 | 17,000 |
| 28 Nov 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.15 | 4,300 |
| 27 Nov 2023 | 26.56 | 27.15 | 26.53 | 26.53 | 26.29 | 9,100 |
| 24 Nov 2023 | 26.95 | 27.37 | 26.78 | 26.78 | 26.54 | 7,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.