NasdaqGS - Delayed Quote • USD
Enterprise Bancorp, Inc. (EBTC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 3, 2024 | 24.98 | 25.43 | 24.86 | 25.32 | 25.32 | 18,331 |
May 2, 2024 | 24.63 | 24.87 | 24.63 | 24.71 | 24.71 | 30,800 |
May 1, 2024 | 24.29 | 24.83 | 24.29 | 24.62 | 24.62 | 17,600 |
Apr 30, 2024 | 24.24 | 24.62 | 24.24 | 24.30 | 24.30 | 9,200 |
Apr 29, 2024 | 25.52 | 25.52 | 24.18 | 24.98 | 24.98 | 18,700 |
Apr 26, 2024 | 24.54 | 25.10 | 24.50 | 24.90 | 24.90 | 13,200 |
Apr 25, 2024 | 24.75 | 24.75 | 24.38 | 24.63 | 24.63 | 18,200 |
Apr 24, 2024 | 24.77 | 24.94 | 24.25 | 24.80 | 24.80 | 27,200 |
Apr 23, 2024 | 24.34 | 24.63 | 24.27 | 24.43 | 24.43 | 19,100 |
Apr 22, 2024 | 24.20 | 24.81 | 23.74 | 24.24 | 24.24 | 17,300 |
Apr 19, 2024 | 23.38 | 23.98 | 23.01 | 23.97 | 23.97 | 32,300 |
Apr 18, 2024 | 23.50 | 24.01 | 23.34 | 23.50 | 23.50 | 30,800 |
Apr 17, 2024 | 23.45 | 24.22 | 23.45 | 23.68 | 23.68 | 19,900 |
Apr 16, 2024 | 23.48 | 23.50 | 23.01 | 23.46 | 23.46 | 12,200 |
Apr 15, 2024 | 23.60 | 23.83 | 23.13 | 23.50 | 23.50 | 16,700 |
Apr 12, 2024 | 23.36 | 23.49 | 23.12 | 23.39 | 23.39 | 18,100 |
Apr 11, 2024 | 23.85 | 23.85 | 23.16 | 23.83 | 23.83 | 26,300 |
Apr 10, 2024 | 24.86 | 24.86 | 23.31 | 23.69 | 23.69 | 34,500 |
Apr 9, 2024 | 25.33 | 25.48 | 25.11 | 25.27 | 25.27 | 17,600 |
Apr 8, 2024 | 24.62 | 25.59 | 24.62 | 25.48 | 25.48 | 32,200 |
Apr 5, 2024 | 24.91 | 25.07 | 24.61 | 24.62 | 24.62 | 40,100 |
Apr 4, 2024 | 25.22 | 25.22 | 24.70 | 24.95 | 24.95 | 23,800 |
Apr 3, 2024 | 24.60 | 24.79 | 24.50 | 24.78 | 24.78 | 18,900 |
Apr 2, 2024 | 25.00 | 25.21 | 24.56 | 24.70 | 24.70 | 34,700 |
Apr 1, 2024 | 25.95 | 27.22 | 25.04 | 25.29 | 25.29 | 22,900 |
Mar 28, 2024 | 25.78 | 26.45 | 25.43 | 25.97 | 25.97 | 26,700 |
Mar 27, 2024 | 25.24 | 25.87 | 25.05 | 25.87 | 25.87 | 36,000 |
Mar 26, 2024 | 24.85 | 25.50 | 24.85 | 25.07 | 25.07 | 15,000 |
Mar 25, 2024 | 24.83 | 25.23 | 24.83 | 25.00 | 25.00 | 20,400 |
Mar 22, 2024 | 25.50 | 25.50 | 24.70 | 24.83 | 24.83 | 15,000 |
Mar 21, 2024 | 25.46 | 25.70 | 25.10 | 25.70 | 25.70 | 16,500 |
Mar 20, 2024 | 24.80 | 25.46 | 24.60 | 25.41 | 25.41 | 22,000 |
Mar 19, 2024 | 24.57 | 25.12 | 24.57 | 24.90 | 24.90 | 12,800 |
Mar 18, 2024 | 25.27 | 25.46 | 24.74 | 24.84 | 24.84 | 26,900 |
Mar 15, 2024 | 24.42 | 25.59 | 24.42 | 25.25 | 25.25 | 59,700 |
Mar 14, 2024 | 25.57 | 25.66 | 24.38 | 24.70 | 24.70 | 38,000 |
Mar 13, 2024 | 25.34 | 25.66 | 25.22 | 25.48 | 25.48 | 27,300 |
Mar 12, 2024 | 25.60 | 25.96 | 25.03 | 25.48 | 25.48 | 52,800 |
Mar 11, 2024 | 25.90 | 26.58 | 25.59 | 25.63 | 25.63 | 39,300 |
Mar 8, 2024 | 26.91 | 26.91 | 25.96 | 26.00 | 26.00 | 37,800 |
Mar 7, 2024 | 26.99 | 26.99 | 26.35 | 26.52 | 26.52 | 54,900 |
Mar 6, 2024 | 27.32 | 27.32 | 26.45 | 26.50 | 26.50 | 55,100 |
Mar 5, 2024 | 27.08 | 27.58 | 26.70 | 26.97 | 26.97 | 39,500 |
Mar 4, 2024 | 27.28 | 27.99 | 27.04 | 27.35 | 27.35 | 34,800 |
Mar 1, 2024 | 27.42 | 27.79 | 26.80 | 27.45 | 27.45 | 56,500 |
Feb 29, 2024 | 27.35 | 27.57 | 26.26 | 27.10 | 27.10 | 22,800 |
Feb 28, 2024 | 26.36 | 27.21 | 26.25 | 26.86 | 26.86 | 87,900 |
Feb 27, 2024 | 27.24 | 27.24 | 25.25 | 26.64 | 26.64 | 142,600 |
Feb 26, 2024 | 26.91 | 27.09 | 26.64 | 26.90 | 26.90 | 5,400 |
Feb 23, 2024 | 26.70 | 27.25 | 26.33 | 26.73 | 26.73 | 9,400 |
Feb 22, 2024 | 26.88 | 27.01 | 26.26 | 26.60 | 26.60 | 27,500 |
Feb 21, 2024 | 27.10 | 27.21 | 26.75 | 27.02 | 27.02 | 10,300 |
Feb 20, 2024 | 27.24 | 27.84 | 27.09 | 27.11 | 27.11 | 8,100 |
Feb 16, 2024 | 28.59 | 28.59 | 27.22 | 27.56 | 27.56 | 21,400 |
Feb 15, 2024 | 27.84 | 28.71 | 26.70 | 28.71 | 28.71 | 17,900 |
Feb 14, 2024 | 27.65 | 27.73 | 26.37 | 27.40 | 27.40 | 26,700 |
Feb 13, 2024 | 27.20 | 27.81 | 26.56 | 27.19 | 27.19 | 63,200 |
Feb 12, 2024 | 26.83 | 28.75 | 26.83 | 27.77 | 27.77 | 17,900 |
Feb 9, 2024 | 27.71 | 28.00 | 26.86 | 27.51 | 27.51 | 19,900 |
Feb 8, 2024 | 0.24 Dividend | |||||
Feb 8, 2024 | 26.76 | 27.86 | 26.76 | 27.53 | 27.53 | 17,900 |
Feb 7, 2024 | 27.15 | 27.85 | 26.24 | 27.01 | 26.77 | 19,700 |
Feb 6, 2024 | 27.11 | 27.49 | 26.42 | 27.18 | 26.94 | 15,200 |
Feb 5, 2024 | 27.80 | 28.38 | 27.01 | 27.22 | 26.98 | 11,900 |
Feb 2, 2024 | 28.60 | 29.87 | 27.80 | 27.93 | 27.68 | 10,300 |
Feb 1, 2024 | 28.86 | 29.15 | 28.50 | 28.73 | 28.47 | 11,100 |
Jan 31, 2024 | 29.68 | 30.34 | 28.32 | 28.42 | 28.17 | 12,200 |
Jan 30, 2024 | 29.73 | 29.73 | 29.38 | 29.65 | 29.39 | 3,400 |
Jan 29, 2024 | 30.36 | 30.36 | 29.51 | 29.85 | 29.58 | 6,800 |
Jan 26, 2024 | 30.14 | 30.14 | 29.00 | 30.04 | 29.77 | 4,200 |
Jan 25, 2024 | 29.36 | 30.27 | 29.36 | 29.83 | 29.56 | 11,300 |
Jan 24, 2024 | 29.88 | 30.70 | 28.51 | 29.28 | 29.02 | 14,400 |
Jan 23, 2024 | 30.16 | 30.51 | 29.33 | 29.33 | 29.07 | 13,000 |
Jan 22, 2024 | 29.45 | 29.95 | 29.15 | 29.84 | 29.57 | 34,100 |
Jan 19, 2024 | 28.68 | 29.12 | 28.10 | 29.09 | 28.83 | 18,600 |
Jan 18, 2024 | 28.44 | 28.46 | 27.42 | 28.20 | 27.95 | 8,800 |
Jan 17, 2024 | 27.92 | 28.61 | 27.92 | 28.16 | 27.91 | 5,600 |
Jan 16, 2024 | 28.86 | 29.64 | 28.10 | 28.35 | 28.10 | 10,700 |
Jan 12, 2024 | 29.52 | 29.68 | 28.89 | 28.92 | 28.66 | 9,700 |
Jan 11, 2024 | 29.25 | 29.36 | 28.95 | 29.32 | 29.06 | 16,200 |
Jan 10, 2024 | 30.20 | 30.26 | 28.96 | 29.60 | 29.34 | 11,600 |
Jan 9, 2024 | 30.92 | 30.92 | 30.26 | 30.26 | 29.99 | 10,400 |
Jan 8, 2024 | 31.14 | 31.28 | 30.87 | 31.28 | 31.00 | 7,000 |
Jan 5, 2024 | 31.00 | 31.73 | 30.70 | 31.12 | 30.84 | 35,300 |
Jan 4, 2024 | 31.28 | 31.94 | 31.09 | 31.20 | 30.92 | 16,500 |
Jan 3, 2024 | 32.64 | 32.65 | 31.15 | 31.21 | 30.93 | 19,000 |
Jan 2, 2024 | 32.17 | 32.68 | 31.95 | 32.68 | 32.39 | 29,600 |
Dec 29, 2023 | 33.13 | 33.66 | 32.11 | 32.26 | 31.97 | 18,300 |
Dec 28, 2023 | 33.25 | 33.98 | 33.25 | 33.43 | 33.13 | 15,100 |
Dec 27, 2023 | 32.76 | 34.10 | 32.76 | 33.55 | 33.25 | 14,300 |
Dec 26, 2023 | 33.18 | 33.99 | 33.18 | 33.41 | 33.11 | 13,900 |
Dec 22, 2023 | 33.18 | 33.49 | 32.32 | 33.40 | 33.10 | 24,900 |
Dec 21, 2023 | 33.49 | 33.49 | 32.63 | 33.11 | 32.82 | 16,200 |
Dec 20, 2023 | 31.00 | 33.47 | 31.00 | 32.82 | 32.53 | 26,500 |
Dec 19, 2023 | 31.63 | 32.30 | 31.06 | 31.68 | 31.40 | 25,300 |
Dec 18, 2023 | 31.26 | 31.68 | 30.79 | 31.64 | 31.36 | 11,600 |
Dec 15, 2023 | 29.82 | 31.70 | 29.61 | 31.70 | 31.42 | 84,100 |
Dec 14, 2023 | 29.30 | 30.55 | 28.52 | 29.58 | 29.32 | 22,800 |
Dec 13, 2023 | 29.65 | 31.00 | 28.26 | 28.30 | 28.05 | 65,000 |
Dec 12, 2023 | 29.10 | 29.73 | 28.54 | 29.40 | 29.14 | 11,000 |
Dec 11, 2023 | 29.51 | 29.67 | 29.00 | 29.10 | 28.84 | 9,800 |
Dec 8, 2023 | 29.57 | 29.68 | 28.23 | 29.35 | 29.09 | 13,600 |
Dec 7, 2023 | 28.77 | 29.65 | 28.77 | 29.65 | 29.39 | 6,800 |
Dec 6, 2023 | 29.49 | 29.80 | 28.75 | 28.75 | 28.49 | 13,900 |
Dec 5, 2023 | 29.60 | 29.74 | 29.14 | 29.20 | 28.94 | 8,900 |
Dec 4, 2023 | 28.47 | 29.55 | 28.23 | 29.55 | 29.29 | 32,100 |
Dec 1, 2023 | 26.99 | 28.84 | 26.99 | 28.55 | 28.30 | 14,000 |
Nov 30, 2023 | 27.52 | 27.80 | 26.85 | 27.03 | 26.79 | 8,600 |
Nov 29, 2023 | 26.77 | 27.52 | 26.77 | 27.40 | 27.16 | 17,000 |
Nov 28, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.15 | 4,300 |
Nov 27, 2023 | 26.56 | 27.15 | 26.53 | 26.53 | 26.29 | 9,100 |
Nov 24, 2023 | 26.95 | 27.37 | 26.78 | 26.78 | 26.54 | 7,900 |
Nov 22, 2023 | 26.89 | 27.00 | 26.30 | 26.40 | 26.17 | 12,000 |
Nov 21, 2023 | 27.89 | 27.89 | 26.70 | 26.79 | 26.55 | 7,200 |
Nov 20, 2023 | 27.94 | 27.94 | 27.44 | 27.63 | 27.38 | 4,500 |
Nov 17, 2023 | 27.36 | 28.01 | 26.97 | 28.01 | 27.76 | 18,500 |
Nov 16, 2023 | 27.52 | 27.52 | 26.17 | 27.00 | 26.76 | 9,900 |
Nov 15, 2023 | 27.97 | 28.87 | 27.65 | 27.65 | 27.40 | 8,700 |
Nov 14, 2023 | 26.41 | 27.99 | 25.85 | 27.98 | 27.73 | 24,500 |
Nov 13, 2023 | 26.10 | 26.32 | 25.86 | 26.02 | 25.79 | 6,700 |
Nov 10, 2023 | 25.91 | 26.09 | 25.91 | 26.09 | 25.86 | 14,800 |
Nov 9, 2023 | 0.23 Dividend | |||||
Nov 9, 2023 | 26.09 | 26.47 | 25.60 | 26.07 | 25.84 | 8,900 |
Nov 8, 2023 | 26.65 | 26.65 | 26.23 | 26.36 | 25.90 | 8,900 |
Nov 7, 2023 | 26.88 | 27.00 | 26.46 | 26.85 | 26.38 | 6,400 |
Nov 6, 2023 | 26.84 | 26.92 | 26.39 | 26.70 | 26.23 | 6,400 |
Nov 3, 2023 | 27.00 | 27.32 | 26.84 | 27.25 | 26.77 | 12,300 |
Nov 2, 2023 | 26.35 | 27.00 | 26.35 | 26.75 | 26.28 | 38,100 |
Nov 1, 2023 | 26.28 | 26.28 | 26.27 | 26.27 | 25.81 | 5,800 |
Oct 31, 2023 | 25.88 | 26.37 | 25.32 | 26.31 | 25.85 | 9,200 |
Oct 30, 2023 | 25.67 | 25.82 | 25.15 | 25.82 | 25.37 | 7,000 |
Oct 27, 2023 | 25.33 | 26.54 | 25.33 | 25.35 | 24.91 | 6,100 |
Oct 26, 2023 | 25.64 | 25.95 | 25.37 | 25.78 | 25.33 | 10,700 |
Oct 25, 2023 | 25.28 | 25.48 | 25.18 | 25.48 | 25.03 | 6,900 |
Oct 24, 2023 | 25.25 | 25.69 | 25.00 | 25.29 | 24.85 | 7,100 |
Oct 23, 2023 | 25.96 | 26.40 | 25.10 | 25.45 | 25.00 | 9,300 |
Oct 20, 2023 | 25.83 | 26.18 | 25.83 | 26.18 | 25.72 | 13,600 |
Oct 19, 2023 | 26.35 | 26.64 | 25.68 | 25.68 | 25.23 | 9,400 |
Oct 18, 2023 | 26.62 | 26.91 | 26.48 | 26.48 | 26.02 | 8,600 |
Oct 17, 2023 | 27.20 | 27.34 | 26.75 | 26.75 | 26.28 | 36,200 |
Oct 16, 2023 | 27.24 | 27.46 | 26.59 | 27.03 | 26.56 | 13,000 |
Oct 13, 2023 | 27.51 | 27.51 | 26.51 | 26.84 | 26.37 | 5,100 |
Oct 12, 2023 | 27.79 | 27.79 | 27.24 | 27.51 | 27.03 | 9,500 |
Oct 11, 2023 | 28.03 | 28.26 | 27.69 | 27.95 | 27.46 | 9,300 |
Oct 10, 2023 | 27.67 | 28.26 | 27.40 | 27.82 | 27.33 | 11,400 |
Oct 9, 2023 | 27.61 | 27.88 | 27.05 | 27.38 | 26.90 | 8,300 |
Oct 6, 2023 | 28.00 | 28.38 | 27.80 | 27.95 | 27.46 | 11,500 |
Oct 5, 2023 | 27.04 | 28.00 | 27.04 | 28.00 | 27.51 | 15,300 |
Oct 4, 2023 | 27.12 | 27.32 | 26.60 | 26.94 | 26.47 | 15,700 |
Oct 3, 2023 | 27.60 | 27.60 | 27.01 | 27.25 | 26.77 | 6,200 |
Oct 2, 2023 | 27.52 | 27.55 | 27.25 | 27.45 | 26.97 | 5,600 |
Sep 29, 2023 | 27.60 | 28.00 | 27.38 | 27.38 | 26.90 | 13,000 |
Sep 28, 2023 | 27.56 | 27.94 | 27.45 | 27.69 | 27.20 | 10,500 |
Sep 27, 2023 | 27.97 | 27.97 | 27.28 | 27.70 | 27.21 | 8,800 |
Sep 26, 2023 | 27.70 | 28.11 | 27.42 | 27.42 | 26.94 | 8,900 |
Sep 25, 2023 | 28.02 | 28.36 | 28.02 | 28.09 | 27.60 | 6,000 |
Sep 22, 2023 | 27.81 | 28.24 | 27.78 | 27.78 | 27.29 | 7,500 |
Sep 21, 2023 | 27.23 | 27.79 | 27.23 | 27.79 | 27.30 | 9,500 |
Sep 20, 2023 | 27.55 | 28.13 | 27.32 | 27.32 | 26.84 | 10,000 |
Sep 19, 2023 | 27.28 | 27.69 | 27.20 | 27.28 | 26.80 | 11,600 |
Sep 18, 2023 | 28.55 | 29.05 | 27.18 | 27.40 | 26.92 | 19,600 |
Sep 15, 2023 | 29.15 | 29.15 | 28.17 | 28.58 | 28.08 | 28,300 |
Sep 14, 2023 | 28.82 | 29.26 | 28.75 | 29.10 | 28.59 | 8,700 |
Sep 13, 2023 | 28.84 | 28.84 | 28.16 | 28.62 | 28.12 | 8,000 |
Sep 12, 2023 | 28.32 | 28.40 | 28.26 | 28.40 | 27.90 | 7,100 |
Sep 11, 2023 | 28.31 | 28.90 | 28.08 | 28.08 | 27.59 | 6,600 |
Sep 8, 2023 | 28.21 | 28.65 | 27.78 | 28.27 | 27.77 | 6,300 |
Sep 7, 2023 | 27.81 | 28.30 | 27.77 | 27.91 | 27.42 | 29,900 |
Sep 6, 2023 | 28.55 | 28.55 | 27.87 | 27.91 | 27.42 | 6,800 |
Sep 5, 2023 | 29.00 | 29.58 | 28.47 | 28.47 | 27.97 | 7,200 |
Sep 1, 2023 | 29.31 | 29.81 | 29.00 | 29.14 | 28.63 | 9,300 |
Aug 31, 2023 | 28.97 | 29.46 | 28.23 | 28.94 | 28.43 | 18,700 |
Aug 30, 2023 | 29.40 | 29.73 | 28.71 | 28.71 | 28.21 | 6,600 |
Aug 29, 2023 | 28.53 | 29.23 | 28.53 | 29.18 | 28.67 | 14,900 |
Aug 28, 2023 | 28.75 | 28.75 | 28.17 | 28.30 | 27.80 | 7,500 |
Aug 25, 2023 | 29.24 | 29.24 | 28.03 | 28.39 | 27.89 | 6,600 |
Aug 24, 2023 | 28.80 | 28.96 | 28.80 | 28.96 | 28.45 | 5,500 |
Aug 23, 2023 | 28.39 | 28.99 | 28.39 | 28.99 | 28.48 | 5,400 |
Aug 22, 2023 | 29.60 | 29.60 | 28.70 | 28.70 | 28.20 | 5,800 |
Aug 21, 2023 | 29.88 | 29.94 | 29.56 | 29.61 | 29.09 | 5,300 |
Aug 18, 2023 | 29.71 | 30.03 | 29.53 | 30.03 | 29.50 | 7,900 |
Aug 17, 2023 | 29.90 | 30.21 | 29.60 | 29.60 | 29.08 | 7,600 |
Aug 16, 2023 | 29.69 | 30.05 | 29.34 | 29.98 | 29.45 | 26,800 |
Aug 15, 2023 | 29.25 | 29.51 | 28.32 | 29.43 | 28.91 | 35,600 |
Aug 14, 2023 | 30.30 | 30.30 | 29.43 | 29.45 | 28.93 | 10,500 |
Aug 11, 2023 | 30.40 | 30.49 | 29.86 | 30.30 | 29.77 | 6,200 |
Aug 10, 2023 | 0.23 Dividend | |||||
Aug 10, 2023 | 30.98 | 31.00 | 30.06 | 30.73 | 30.19 | 9,800 |
Aug 9, 2023 | 31.72 | 31.72 | 30.93 | 31.01 | 30.24 | 10,600 |
Aug 8, 2023 | 31.11 | 32.00 | 31.00 | 32.00 | 31.21 | 7,600 |
Aug 7, 2023 | 31.10 | 31.58 | 30.43 | 31.58 | 30.80 | 22,600 |
Aug 4, 2023 | 31.60 | 32.00 | 31.43 | 31.50 | 30.72 | 7,200 |
Aug 3, 2023 | 31.70 | 32.00 | 31.70 | 31.91 | 31.12 | 12,900 |
Aug 2, 2023 | 31.49 | 32.00 | 31.26 | 31.94 | 31.15 | 26,400 |
Aug 1, 2023 | 31.18 | 31.72 | 31.18 | 31.69 | 30.90 | 16,000 |
Jul 31, 2023 | 31.56 | 31.98 | 31.30 | 31.84 | 31.05 | 8,800 |
Jul 28, 2023 | 31.00 | 31.79 | 30.93 | 31.78 | 30.99 | 35,000 |
Jul 27, 2023 | 30.87 | 30.99 | 30.47 | 30.87 | 30.10 | 14,600 |
Jul 26, 2023 | 30.37 | 31.24 | 30.37 | 30.60 | 29.84 | 33,400 |
Jul 25, 2023 | 30.88 | 30.88 | 30.11 | 30.30 | 29.55 | 10,400 |
Jul 24, 2023 | 30.56 | 31.00 | 30.27 | 30.77 | 30.01 | 8,900 |
Jul 21, 2023 | 30.90 | 30.90 | 30.34 | 30.34 | 29.59 | 10,800 |
Jul 20, 2023 | 30.00 | 30.73 | 29.41 | 30.73 | 29.97 | 22,200 |
Jul 19, 2023 | 29.89 | 30.40 | 29.24 | 29.92 | 29.18 | 19,400 |
Jul 18, 2023 | 28.37 | 29.92 | 28.37 | 29.89 | 29.15 | 16,600 |
Jul 17, 2023 | 28.06 | 28.86 | 28.06 | 28.64 | 27.93 | 17,500 |
Jul 14, 2023 | 28.19 | 28.47 | 27.77 | 28.00 | 27.31 | 25,300 |
Jul 13, 2023 | 28.14 | 28.70 | 28.00 | 28.19 | 27.49 | 33,600 |
Jul 12, 2023 | 28.66 | 28.66 | 27.89 | 28.04 | 27.34 | 30,700 |
Jul 11, 2023 | 28.89 | 28.89 | 27.99 | 28.28 | 27.58 | 12,000 |
Jul 10, 2023 | 28.60 | 28.80 | 28.23 | 28.50 | 27.79 | 12,600 |
Jul 7, 2023 | 28.44 | 29.14 | 28.44 | 28.77 | 28.06 | 35,100 |
Jul 6, 2023 | 28.35 | 28.37 | 27.80 | 28.25 | 27.55 | 13,800 |
Jul 5, 2023 | 28.96 | 29.20 | 28.50 | 28.54 | 27.83 | 11,300 |
Jul 3, 2023 | 28.85 | 29.31 | 28.85 | 29.21 | 28.48 | 4,800 |
Jun 30, 2023 | 29.40 | 29.40 | 28.80 | 28.94 | 28.22 | 14,100 |
Jun 29, 2023 | 28.90 | 29.82 | 28.90 | 29.39 | 28.66 | 16,100 |
Jun 28, 2023 | 29.03 | 29.25 | 28.50 | 28.85 | 28.13 | 24,600 |
Jun 27, 2023 | 28.85 | 29.36 | 28.85 | 28.96 | 28.24 | 27,600 |
Jun 26, 2023 | 28.90 | 29.56 | 28.50 | 28.82 | 28.10 | 16,900 |
Jun 23, 2023 | 28.45 | 29.85 | 28.45 | 29.00 | 28.28 | 114,900 |
Jun 22, 2023 | 29.70 | 29.70 | 28.72 | 28.72 | 28.01 | 10,900 |
Jun 21, 2023 | 30.26 | 30.36 | 29.47 | 29.47 | 28.74 | 9,000 |
Jun 20, 2023 | 30.59 | 30.95 | 30.26 | 30.26 | 29.51 | 12,500 |
Jun 16, 2023 | 31.07 | 31.07 | 30.44 | 30.76 | 30.00 | 40,500 |
Jun 15, 2023 | 30.10 | 31.05 | 30.10 | 30.70 | 29.94 | 14,700 |
Jun 14, 2023 | 31.10 | 31.11 | 30.15 | 30.31 | 29.56 | 18,800 |
Jun 13, 2023 | 30.85 | 31.24 | 30.70 | 30.86 | 30.09 | 18,900 |
Jun 12, 2023 | 30.99 | 31.08 | 30.00 | 30.50 | 29.74 | 26,500 |
Jun 9, 2023 | 32.00 | 32.09 | 30.74 | 30.74 | 29.98 | 14,700 |
Jun 8, 2023 | 31.76 | 32.23 | 30.90 | 31.80 | 31.01 | 21,400 |
Jun 7, 2023 | 30.40 | 32.13 | 29.00 | 31.97 | 31.18 | 29,700 |
Jun 6, 2023 | 28.05 | 30.44 | 27.37 | 30.00 | 29.26 | 33,000 |
Jun 5, 2023 | 28.80 | 29.10 | 27.66 | 28.03 | 27.33 | 15,700 |
Jun 2, 2023 | 27.53 | 28.98 | 27.20 | 28.98 | 28.26 | 25,600 |
Jun 1, 2023 | 27.09 | 27.60 | 26.76 | 27.23 | 26.55 | 22,600 |
May 31, 2023 | 26.76 | 27.00 | 26.41 | 26.58 | 25.92 | 10,300 |
May 30, 2023 | 27.28 | 27.34 | 26.67 | 27.24 | 26.56 | 12,000 |
May 26, 2023 | 27.60 | 27.72 | 27.24 | 27.50 | 26.82 | 5,900 |
May 25, 2023 | 27.40 | 27.40 | 27.02 | 27.18 | 26.51 | 7,500 |
May 24, 2023 | 28.31 | 28.35 | 26.88 | 27.51 | 26.83 | 34,800 |
May 23, 2023 | 28.45 | 29.12 | 28.13 | 28.77 | 28.06 | 16,400 |
May 22, 2023 | 28.47 | 28.47 | 27.79 | 28.12 | 27.42 | 15,800 |
May 19, 2023 | 28.48 | 28.48 | 27.50 | 27.70 | 27.01 | 16,200 |
May 18, 2023 | 28.28 | 28.28 | 27.56 | 28.26 | 27.56 | 16,100 |
May 17, 2023 | 27.40 | 28.11 | 26.89 | 27.98 | 27.29 | 25,000 |
May 16, 2023 | 27.67 | 27.72 | 26.97 | 27.10 | 26.43 | 21,200 |
May 15, 2023 | 27.67 | 28.01 | 26.91 | 27.50 | 26.82 | 10,900 |
May 12, 2023 | 27.20 | 27.38 | 26.80 | 27.36 | 26.68 | 13,500 |
May 11, 2023 | 27.47 | 27.56 | 26.83 | 27.27 | 26.59 | 12,700 |
May 10, 2023 | 0.23 Dividend | |||||
May 10, 2023 | 27.41 | 27.51 | 26.65 | 27.26 | 26.58 | 23,600 |
May 9, 2023 | 27.14 | 27.32 | 26.63 | 27.32 | 26.42 | 12,500 |
May 8, 2023 | 27.99 | 27.99 | 27.07 | 27.41 | 26.50 | 18,000 |
May 5, 2023 | 27.61 | 27.90 | 26.95 | 27.74 | 26.82 | 27,000 |
May 4, 2023 | 27.75 | 27.75 | 26.27 | 26.90 | 26.01 | 20,800 |
Related Tickers
CFFI C&F Financial Corporation
43.12
+3.31%
THFF First Financial Corporation
37.65
+0.37%
CHMG Chemung Financial Corporation
43.25
+0.58%
PLBC Plumas Bancorp
36.19
+1.29%
FCCO First Community Corporation
16.50
-0.06%
FCBC First Community Bankshares, Inc.
35.51
+1.63%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.50
-0.61%
OVBC Ohio Valley Banc Corp.
22.80
-0.44%
ENBP ENB Financial Corp
15.00
-1.32%
QNBC QNB Corp.
23.00
+0.22%