Enterprise Bancorp Inc Common Stockのデータ

Enterprise Bancorp Inc Common Stockの基本情報

名前 Enterprise Bancorp Inc Common Stock
ティッカー EBTC
国 United States
上場年 nan
セクター Finance

Enterprise Bancorp Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.97 27.46 27.65 27.5 12800.0 27.5
2021-02-12 27.9 27.11 27.45 27.25 15100.0 27.25
2021-02-11 28.13 27.48 27.68 27.67 9000.0 27.67
2021-02-10 28.0 27.45 27.8 27.58 11000.0 27.58
2021-02-09 27.89 27.16 27.16 27.7 12500.0 27.7
2021-02-08 27.7 27.01 27.12 27.68 10200.0 27.68
2021-02-05 27.12 26.51 26.69 27.12 15400.0 27.12
2021-02-04 26.89 26.26 26.26 26.87 8500.0 26.69
2021-02-03 26.55 25.84 26.14 26.14 14500.0 25.96
2021-02-02 27.62 25.58 26.66 26.16 28400.0 25.98
2021-02-01 27.17 25.25 25.52 26.67 20000.0 26.49
2021-01-29 28.11 25.25 25.87 25.34 21400.0 25.17
2021-01-28 27.2 25.87 27.2 25.87 13300.0 25.69
2021-01-27 28.23 26.52 27.47 26.63 26400.0 26.45
2021-01-26 28.17 27.7 28.0 28.17 13700.0 27.98
2021-01-25 28.4 27.65 28.12 28.21 33700.0 28.02
2021-01-22 28.39 26.9 27.38 28.28 26100.0 28.09
2021-01-21 28.32 27.75 28.01 27.75 14600.0 27.56
2021-01-20 28.15 27.76 27.9 28.02 9000.0 27.83
2021-01-19 28.37 27.59 28.25 27.88 10000.0 27.69
2021-01-15 28.49 27.6 27.66 28.25 13200.0 28.06
2021-01-14 28.33 27.0 27.18 28.24 20000.0 28.05
2021-01-13 27.32 26.33 26.33 27.32 9700.0 27.13
2021-01-12 27.61 26.43 26.43 27.61 16800.0 27.42
2021-01-11 27.26 26.01 26.4 26.82 12500.0 26.64
2021-01-08 26.97 26.21 26.58 26.79 12800.0 26.61
2021-01-07 27.2 26.88 27.14 26.88 12800.0 26.69
2021-01-06 28.89 25.87 25.87 26.71 27300.0 26.53
2021-01-05 25.95 25.48 25.6 25.48 28300.0 25.3
2021-01-04 25.89 25.26 25.88 25.34 15100.0 25.17
2020-12-31 25.88 25.55 25.58 25.55 6900.0 25.37
2020-12-30 25.54 25.07 25.09 25.54 9100.0 25.36
2020-12-29 25.42 25.06 25.42 25.31 9200.0 25.14
2020-12-28 25.74 25.11 25.35 25.42 11800.0 25.24
2020-12-24 25.33 25.27 25.33 25.27 1300.0 25.1
2020-12-23 25.52 25.13 25.38 25.34 36500.0 25.17
2020-12-22 25.43 25.3 25.3 25.43 5500.0 25.25
2020-12-21 26.2 25.25 25.7 25.64 13500.0 25.46
2020-12-18 27.72 25.51 27.72 25.51 67600.0 25.33
2020-12-17 27.46 27.13 27.41 27.46 4300.0 27.27
2020-12-16 27.8 27.05 27.37 27.06 7300.0 26.87
2020-12-15 27.6 26.75 27.0 27.03 9500.0 26.84
2020-12-14 27.3 26.66 27.3 26.66 17400.0 26.48
2020-12-11 27.48 26.95 27.46 27.4 5300.0 27.21
2020-12-10 27.86 26.0 26.0 27.83 11000.0 27.64
2020-12-09 27.2 26.83 27.16 26.95 10600.0 26.76
2020-12-08 27.2 26.58 26.86 27.18 6200.0 26.99
2020-12-07 26.48 26.11 26.48 26.11 2600.0 25.93
2020-12-04 26.6 25.22 25.44 26.5 7500.0 26.32
2020-12-03 25.32 25.08 25.12 25.08 5400.0 24.91
2020-12-02 27.0 25.11 25.97 25.38 9400.0 25.21
2020-12-01 26.5 25.85 26.5 25.85 8900.0 25.67
2020-11-30 26.79 25.88 26.34 25.88 12800.0 25.7
2020-11-27 26.86 25.89 26.86 26.6 5200.0 26.42
2020-11-25 26.61 25.76 26.48 26.42 8000.0 26.24
2020-11-24 26.99 26.14 26.23 26.94 14800.0 26.75
2020-11-23 26.15 25.72 25.97 26.15 8000.0 25.97
2020-11-20 25.93 25.54 25.54 25.93 8300.0 25.75
2020-11-19 26.12 24.88 25.11 26.12 5500.0 25.94
2020-11-18 26.05 25.55 26.05 25.61 6300.0 25.43
2020-11-17 26.05 25.31 25.61 25.91 8100.0 25.73
2020-11-16 26.05 24.48 25.72 26.05 17300.0 25.87
2020-11-13 25.15 24.28 24.37 24.92 10900.0 24.75
2020-11-12 24.29 23.61 23.66 24.05 13100.0 23.88
2020-11-11 25.62 23.7 25.43 24.29 18600.0 24.12
2020-11-10 25.5 24.2 24.69 25.21 31600.0 25.04
2020-11-09 25.0 23.26 24.0 24.26 23200.0 24.09
2020-11-06 23.38 23.0 23.38 23.0 7800.0 22.67
2020-11-05 23.62 22.76 22.76 23.43 8800.0 23.09
2020-11-04 23.3 22.51 23.15 22.59 11400.0 22.26
2020-11-03 23.75 22.85 23.52 23.58 13200.0 23.24
2020-11-02 23.03 22.68 22.98 22.95 6000.0 22.62
2020-10-30 22.97 22.42 22.75 22.61 16300.0 22.28
2020-10-29 23.15 22.25 22.25 22.86 8200.0 22.53
2020-10-28 23.33 22.25 23.3 22.43 50800.0 22.11
2020-10-27 23.71 23.36 23.65 23.36 3500.0 23.02
2020-10-26 23.85 23.25 23.4 23.57 5100.0 23.23
2020-10-23 24.0 23.0 23.25 23.74 24400.0 23.4
2020-10-22 23.46 22.89 23.29 23.34 10500.0 23.0
2020-10-21 22.96 22.45 22.75 22.73 4500.0 22.4
2020-10-20 22.65 22.02 22.65 22.61 4500.0 22.28
2020-10-19 22.7 21.83 22.7 21.83 3800.0 21.51
2020-10-16 22.95 22.24 22.26 22.47 13500.0 22.15
2020-10-15 22.82 21.36 21.36 22.82 5400.0 22.49
2020-10-14 22.51 21.73 22.51 21.73 7000.0 21.42
2020-10-13 22.94 21.36 22.94 22.15 9100.0 21.83
2020-10-12 23.35 22.5 22.67 23.07 8800.0 22.74
2020-10-09 23.18 22.7 22.94 23.15 4800.0 22.82
2020-10-08 23.86 22.99 23.5 23.11 12200.0 22.78
2020-10-07 23.7 21.38 21.38 23.7 8700.0 23.36
2020-10-06 23.15 21.51 22.24 22.25 12800.0 21.93
2020-10-05 22.25 20.73 21.12 21.96 5800.0 21.64
2020-10-02 21.39 20.41 20.41 21.06 5000.0 20.76
2020-10-01 21.59 20.83 21.56 20.83 3600.0 20.53
2020-09-30 21.37 20.92 21.01 21.02 4200.0 20.72
2020-09-29 21.38 20.63 21.06 21.2 9400.0 20.89
2020-09-28 21.5 20.42 20.62 20.66 10300.0 20.36
2020-09-25 20.43 19.81 20.02 20.28 5700.0 19.99
2020-09-24 20.46 20.0 20.13 20.01 14400.0 19.72
2020-09-23 20.87 20.01 20.6 20.01 15900.0 19.72
2020-09-22 20.76 20.2 20.74 20.55 10700.0 20.25
2020-09-21 21.88 20.53 21.66 20.53 14200.0 20.23
2020-09-18 22.37 21.86 22.37 22.3 27600.0 21.98
2020-09-17 22.16 21.74 21.74 22.16 3600.0 21.84
2020-09-16 22.11 21.65 21.78 21.71 16100.0 21.4
2020-09-15 22.0 21.63 22.0 21.7 4100.0 21.39
2020-09-14 21.99 21.28 21.68 21.91 12100.0 21.59
2020-09-11 21.44 20.92 20.92 21.11 6500.0 20.81
2020-09-10 21.54 21.02 21.53 21.06 8300.0 20.76
2020-09-09 21.98 21.32 21.98 21.35 11000.0 21.04
2020-09-08 22.35 21.62 22.11 21.84 7000.0 21.52
2020-09-04 22.41 21.87 22.29 22.19 9100.0 21.87
2020-09-03 22.28 21.52 22.02 22.28 11100.0 21.96
2020-09-02 22.29 21.57 21.95 22.08 10600.0 21.76
2020-09-01 22.28 21.46 21.86 21.95 10200.0 21.63
2020-08-31 22.29 21.64 22.15 21.73 13000.0 21.42
2020-08-28 22.34 21.55 21.64 22.29 10000.0 21.97
2020-08-27 21.87 21.25 21.25 21.5 10100.0 21.19
2020-08-26 21.5 21.23 21.5 21.26 7600.0 20.95
2020-08-25 21.99 21.25 21.99 21.49 2900.0 21.18
2020-08-24 22.44 21.75 22.29 21.75 10700.0 21.44
2020-08-21 22.13 22.0 22.08 22.13 8700.0 21.81
2020-08-20 22.16 22.0 22.0 22.16 5100.0 21.84
2020-08-19 22.3 22.0 22.12 22.24 5500.0 21.92
2020-08-18 22.14 22.0 22.14 22.0 10200.0 21.68
2020-08-17 22.17 22.0 22.09 22.15 7400.0 21.83
2020-08-14 22.47 22.06 22.06 22.26 4300.0 21.94
2020-08-13 22.74 22.17 22.35 22.6 3100.0 22.27
2020-08-12 22.65 22.14 22.48 22.45 16500.0 22.13
2020-08-11 22.77 22.01 22.67 22.01 9500.0 21.69
2020-08-10 22.68 22.23 22.23 22.42 14200.0 22.1
2020-08-07 22.72 22.25 22.52 22.27 26700.0 21.78
2020-08-06 22.51 22.01 22.25 22.51 20200.0 22.01
2020-08-05 22.24 21.82 22.24 22.2 6300.0 21.71
2020-08-04 22.0 21.7 21.89 21.93 18000.0 21.44
2020-08-03 22.0 21.66 21.85 22.0 4700.0 21.51
2020-07-31 22.21 21.5 21.53 21.5 12500.0 21.02
2020-07-30 22.5 21.71 21.97 21.71 14400.0 21.23
2020-07-29 22.87 22.04 22.04 22.35 16000.0 21.85
2020-07-28 22.17 21.7 21.7 22.04 6400.0 21.55
2020-07-27 21.72 21.49 21.59 21.71 5700.0 21.23
2020-07-24 22.7 21.43 22.67 21.52 8400.0 21.04
2020-07-23 22.5 21.83 21.83 22.2 3500.0 21.71
2020-07-22 22.09 21.96 21.96 22.09 4200.0 21.6
2020-07-21 22.39 21.97 22.01 22.39 5000.0 21.89
2020-07-20 21.54 21.05 21.4 21.24 4500.0 20.77
2020-07-17 22.28 20.89 20.89 21.36 11600.0 20.89
2020-07-16 22.31 21.28 22.18 21.56 12300.0 21.08
2020-07-15 23.05 21.86 22.3 22.31 27500.0 21.82
2020-07-14 21.98 21.44 21.48 21.89 12000.0 21.4
2020-07-13 22.18 21.13 22.1 21.7 14400.0 21.22
2020-07-10 22.3 21.02 22.3 21.93 7800.0 21.44
2020-07-09 22.04 20.51 21.25 20.9 17500.0 20.44
2020-07-08 21.9 21.05 21.79 21.43 10200.0 20.95
2020-07-07 22.73 21.59 22.22 21.62 9500.0 21.14
2020-07-06 23.24 22.1 23.06 22.3 8300.0 21.81
2020-07-02 23.97 22.51 23.75 22.51 6600.0 22.01
2020-07-01 23.96 22.81 23.96 23.15 8400.0 22.64
2020-06-30 24.28 23.55 24.0 23.82 11700.0 23.29
2020-06-29 24.33 22.48 22.48 24.33 14900.0 23.79
2020-06-26 23.26 21.88 22.74 22.14 34400.0 21.65
2020-06-25 23.26 21.76 21.76 23.23 13900.0 22.71
2020-06-24 22.27 21.3 21.9 21.84 26600.0 21.36
2020-06-23 23.04 22.06 23.0 22.4 6700.0 21.9
2020-06-22 23.61 22.88 22.96 23.02 7800.0 22.51
2020-06-19 23.15 22.0 22.66 23.15 36600.0 22.64
2020-06-18 22.32 21.72 22.25 22.3 5300.0 21.81
2020-06-17 23.59 22.11 23.34 22.16 11600.0 21.67
2020-06-16 24.26 22.5 24.26 22.99 9500.0 22.48
2020-06-15 23.49 21.93 21.93 23.24 12700.0 22.72
2020-06-12 22.82 21.75 22.57 22.8 17300.0 22.29
2020-06-11 22.81 21.31 22.28 21.31 27600.0 20.84
2020-06-10 25.36 23.34 24.7 23.68 19900.0 23.15
2020-06-09 25.17 24.06 24.81 24.94 15900.0 24.39
2020-06-08 25.49 24.75 24.75 25.16 12200.0 24.6
2020-06-05 24.77 23.3 24.25 24.75 24300.0 24.2
2020-06-04 24.25 22.9 23.34 23.5 20000.0 22.98
2020-06-03 24.25 22.7 22.7 23.85 7700.0 23.32
2020-06-02 23.1 22.0 22.94 22.0 6000.0 21.51
2020-06-01 24.25 22.15 23.38 22.15 17500.0 21.66
2020-05-29 23.6 22.76 23.02 23.04 7000.0 22.53
2020-05-28 24.74 23.06 24.24 23.11 18100.0 22.6
2020-05-27 24.16 23.33 23.5 23.58 18900.0 23.06
2020-05-26 23.5 22.93 23.03 23.21 12900.0 22.7
2020-05-22 22.27 21.42 22.27 22.07 4500.0 21.58
2020-05-21 22.36 21.62 22.01 22.05 9500.0 21.56
2020-05-20 23.39 22.01 22.4 22.81 17400.0 22.3
2020-05-19 23.15 21.64 23.15 21.84 11600.0 21.36
2020-05-18 23.68 21.56 21.56 23.5 24000.0 22.98
2020-05-15 21.37 20.68 20.68 21.29 11300.0 20.82
2020-05-14 20.92 19.27 20.4 20.67 22200.0 20.21
2020-05-13 21.03 19.49 20.03 20.4 29200.0 19.95
2020-05-12 21.65 20.32 21.45 20.32 17000.0 19.87
2020-05-11 22.7 21.45 22.43 21.99 28600.0 21.5
2020-05-08 22.94 21.66 21.99 22.48 15300.0 21.98
2020-05-07 22.65 21.0 21.76 21.49 24300.0 20.84
2020-05-06 23.52 20.81 22.19 21.3 20400.0 20.66
2020-05-05 23.75 22.03 23.75 22.11 8900.0 21.44
2020-05-04 24.0 22.23 22.58 23.24 15800.0 22.54
2020-05-01 24.22 22.56 23.3 23.21 15000.0 22.51
2020-04-30 27.5 24.0 27.5 24.15 20400.0 23.42
2020-04-29 27.65 25.48 25.48 27.65 17900.0 26.82
2020-04-28 26.3 23.9 26.3 24.17 12400.0 23.44
2020-04-27 27.03 23.47 23.47 26.01 38000.0 25.23
2020-04-24 23.19 22.06 22.06 23.19 6700.0 22.49
2020-04-23 22.83 21.85 22.53 22.37 9800.0 21.7
2020-04-22 23.02 22.55 22.91 22.66 13800.0 21.98
2020-04-21 22.39 20.65 20.65 22.39 20500.0 21.71
2020-04-20 22.46 21.26 22.23 21.65 5800.0 21.0
2020-04-17 23.57 21.62 22.28 23.34 16200.0 22.64
2020-04-16 22.49 20.66 21.66 21.73 27500.0 21.07
2020-04-15 24.29 22.5 24.29 22.56 20600.0 21.88
2020-04-14 26.94 25.3 26.78 25.3 11500.0 24.54
2020-04-13 27.01 25.34 27.01 25.99 11800.0 25.21
2020-04-09 27.09 25.69 25.69 27.09 16700.0 26.27
2020-04-08 25.3 24.16 24.69 25.2 14000.0 24.44
2020-04-07 26.9 23.81 26.9 24.1 24800.0 23.37
2020-04-06 27.0 24.7 24.75 27.0 20000.0 26.19
2020-04-03 26.42 22.76 25.17 23.68 14000.0 22.97
2020-04-02 25.77 23.6 24.04 25.72 9800.0 24.94
2020-04-01 26.04 23.42 26.04 23.9 18300.0 23.18
2020-03-31 26.99 24.26 25.35 26.99 22100.0 26.18
2020-03-30 25.66 23.8 24.21 25.15 19800.0 24.39
2020-03-27 26.37 24.26 26.31 24.26 14200.0 23.53
2020-03-26 27.25 25.08 27.24 27.0 30400.0 26.19
2020-03-25 27.79 25.52 27.79 26.98 18500.0 26.17
2020-03-24 28.0 22.35 22.35 27.95 23200.0 27.11
2020-03-23 23.91 20.5 23.0 22.24 25000.0 21.57
2020-03-20 27.57 22.91 26.84 23.0 42200.0 22.31
2020-03-19 27.41 25.6 25.61 26.89 34600.0 26.08
2020-03-18 27.6 24.31 27.6 25.5 15200.0 24.73
2020-03-17 29.0 24.14 24.57 28.22 23700.0 27.37
2020-03-16 29.3 22.83 29.3 24.26 29300.0 23.53
2020-03-13 31.99 23.42 23.42 31.0 36200.0 30.07
2020-03-12 24.92 22.0 24.49 22.48 16700.0 21.8
2020-03-11 25.79 24.13 24.39 25.14 18600.0 24.38
2020-03-10 26.67 24.06 25.54 25.0 28800.0 24.25
2020-03-09 26.82 24.67 25.29 24.99 23300.0 24.24
2020-03-06 28.03 26.35 26.76 26.35 13300.0 25.56
2020-03-05 27.79 26.63 27.69 27.48 22500.0 26.65
2020-03-04 28.35 27.09 27.15 28.35 11200.0 27.5
2020-03-03 27.8 26.75 27.49 27.0 23700.0 26.19
2020-03-02 28.0 27.0 27.5 27.4 19100.0 26.57
2020-02-28 27.83 26.75 27.03 27.47 28600.0 26.64
2020-02-27 28.86 27.32 28.43 27.32 11900.0 26.5
2020-02-26 28.96 28.48 28.96 28.82 5000.0 27.95
2020-02-25 30.0 28.37 30.0 28.8 13600.0 27.93
2020-02-24 29.86 29.31 29.63 29.35 6100.0 28.47
2020-02-21 30.52 30.3 30.3 30.32 7800.0 29.41
2020-02-20 30.6 30.06 30.06 30.29 1700.0 29.38
2020-02-19 30.54 29.95 30.24 30.25 5200.0 29.34
2020-02-18 30.48 30.21 30.36 30.24 1700.0 29.33