5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
+25.95%
6 MONTH PERFORMANCE
+51.43%
YEAR-TO-DATE PERFORMANCE
+4.70%
1 YEAR PERFORMANCE
+42.32%
Enterprise Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $40.29 | $41.45 (2.88%) | $42.20 | $40.29 | 52,068 | $515.16 M |
01/16/2025 | $40.53 | $40.07 (-1.13%) | $40.75 | $39.72 | 29,800 | $498.01 M |
01/15/2025 | $40.00 | $40.41 (1.02%) | $40.92 | $39.99 | 34,134 | $502.24 M |
01/14/2025 | $37.68 | $39.19 (4.01%) | $39.19 | $37.68 | 56,040 | $487.07 M |
01/13/2025 | $36.72 | $37.73 (2.75%) | $37.85 | $36.72 | 62,323 | $468.93 M |
01/10/2025 | $37.84 | $37.23 (-1.61%) | $37.84 | $36.69 | 43,015 | $462.71 M |
01/08/2025 | $38.02 | $38.31 (0.76%) | $38.67 | $37.83 | 42,621 | $476.14 M |
01/07/2025 | $38.80 | $38.38 (-1.08%) | $39.14 | $38.13 | 45,107 | $477.01 M |
01/06/2025 | $39.12 | $38.76 (-0.92%) | $39.85 | $38.76 | 65,900 | $481.73 M |
01/03/2025 | $39.05 | $39.26 (0.54%) | $39.57 | $38.34 | 38,800 | $487.94 M |
01/02/2025 | $39.62 | $38.79 (-2.09%) | $39.86 | $38.55 | 39,200 | $482.10 M |
12/31/2024 | $39.77 | $39.54 (-0.58%) | $40.02 | $39.43 | 27,832 | $491.42 M |
12/30/2024 | $39.44 | $39.65 (0.53%) | $39.86 | $39.27 | 20,528 | $492.79 M |
12/27/2024 | $39.90 | $39.72 (-0.45%) | $40.46 | $39.13 | 33,400 | $493.66 M |
12/26/2024 | $39.88 | $40.25 (0.93%) | $40.27 | $39.88 | 13,828 | $500.25 M |
12/24/2024 | $39.92 | $40.25 (0.83%) | $40.50 | $39.92 | 41,611 | $500.25 M |
12/23/2024 | $39.78 | $40.01 (0.58%) | $40.46 | $39.78 | 47,600 | $497.27 M |
12/20/2024 | $39.33 | $40.06 (1.86%) | $40.68 | $39.33 | 78,400 | $497.89 M |
12/19/2024 | $40.54 | $39.68 (-2.12%) | $41.63 | $39.46 | 50,300 | $493.16 M |
12/18/2024 | $42.42 | $39.95 (-5.82%) | $42.78 | $39.62 | 73,202 | $496.52 M |
12/17/2024 | $43.20 | $42.13 (-2.48%) | $43.21 | $42.13 | 40,300 | $523.61 M |
12/16/2024 | $42.47 | $43.48 (2.38%) | $43.48 | $42.47 | 57,302 | $540.39 M |
12/13/2024 | $43.05 | $42.75 (-0.7%) | $43.38 | $42.65 | 94,700 | $531.32 M |
12/12/2024 | $43.03 | $43.21 (0.42%) | $43.60 | $43.03 | 65,231 | $537.04 M |
12/11/2024 | $42.64 | $43.24 (1.41%) | $43.90 | $42.64 | 102,745 | $537.41 M |
12/10/2024 | $41.50 | $42.75 (3.01%) | $43.92 | $40.72 | 125,326 | $531.32 M |
12/09/2024 | $43.84 | $42.80 (-2.37%) | $44.08 | $42.63 | 326,100 | $531.94 M |
12/06/2024 | $36.84 | $36.45 (-1.06%) | $36.84 | $35.80 | 8,700 | $453.02 M |
12/05/2024 | $36.69 | $36.45 (-0.65%) | $36.92 | $36.45 | 13,500 | $453.02 M |
12/04/2024 | $36.35 | $36.34 (-0.03%) | $37.11 | $36.03 | 17,621 | $451.65 M |
12/03/2024 | $37.15 | $36.13 (-2.75%) | $37.15 | $36.13 | 10,922 | $449.04 M |
12/02/2024 | $37.20 | $37.05 (-0.4%) | $37.55 | $33.95 | 21,200 | $460.48 M |
11/29/2024 | $36.88 | $36.99 (0.3%) | $37.23 | $36.31 | 11,600 | $459.73 M |
11/27/2024 | $35.76 | $36.43 (1.87%) | $37.00 | $35.76 | 13,700 | $452.77 M |
11/26/2024 | $37.21 | $36.70 (-1.37%) | $37.50 | $36.70 | 17,406 | $456.13 M |
11/25/2024 | $37.38 | $37.42 (0.11%) | $38.00 | $36.97 | 33,800 | $465.08 M |
11/22/2024 | $36.50 | $36.87 (1.01%) | $37.05 | $36.50 | 18,121 | $458.24 M |
11/21/2024 | $35.90 | $36.43 (1.48%) | $36.50 | $35.46 | 15,843 | $452.77 M |
11/20/2024 | $36.01 | $35.68 (-0.92%) | $36.12 | $35.40 | 17,234 | $443.45 M |
11/19/2024 | $35.62 | $36.33 (1.99%) | $36.33 | $35.62 | 13,849 | $451.53 M |
11/18/2024 | $36.50 | $36.12 (-1.04%) | $36.77 | $36.02 | 11,800 | $448.92 M |
11/15/2024 | $37.45 | $36.65 (-2.14%) | $37.45 | $36.51 | 15,434 | $455.51 M |
11/14/2024 | $37.17 | $37.11 (-0.16%) | $37.49 | $36.51 | 21,500 | $461.22 M |
11/13/2024 | $38.01 | $37.35 (-1.74%) | $38.47 | $37.35 | 20,149 | $464.21 M |
11/12/2024 | $37.47 | $37.54 (0.19%) | $38.01 | $37.47 | 17,314 | $466.57 M |
11/11/2024 | $37.28 | $37.72 (1.18%) | $38.50 | $37.28 | 16,500 | $468.80 M |
11/08/2024 | $36.50 | $36.86 (0.99%) | $37.16 | $36.33 | 16,500 | $458.12 M |
11/07/2024 | $37.87 | $36.69 (-3.12%) | $38.00 | $36.69 | 25,643 | $456.00 M |
11/06/2024 | $33.85 | $37.97 (12.17%) | $39.37 | $32.55 | 56,500 | $471.91 M |
11/05/2024 | $32.25 | $33.26 (3.13%) | $33.26 | $32.09 | 11,849 | $413.37 M |
11/04/2024 | $32.15 | $31.95 (-0.62%) | $32.15 | $31.76 | 5,149 | $397.09 M |
11/01/2024 | $31.60 | $32.07 (1.49%) | $32.25 | $31.25 | 15,317 | $398.58 M |
10/31/2024 | $32.07 | $32.11 (0.12%) | $32.38 | $31.53 | 7,813 | $399.08 M |
10/30/2024 | $32.95 | $32.13 (-2.49%) | $33.10 | $32.12 | 50,900 | $399.33 M |
10/29/2024 | $32.21 | $32.51 (0.93%) | $32.51 | $32.21 | 8,631 | $404.05 M |
10/28/2024 | $31.49 | $32.57 (3.43%) | $32.57 | $31.49 | 16,115 | $404.80 M |
10/25/2024 | $31.88 | $31.19 (-2.16%) | $31.88 | $31.19 | 7,800 | $387.65 M |
10/24/2024 | $32.06 | $32.10 (0.12%) | $32.10 | $32.05 | 3,146 | $398.96 M |
10/23/2024 | $32.19 | $32.38 (0.59%) | $32.40 | $31.74 | 13,400 | $402.44 M |
10/22/2024 | $31.54 | $32.18 (2.03%) | $32.18 | $31.53 | 10,600 | $399.95 M |
10/21/2024 | $32.40 | $31.80 (-1.85%) | $32.40 | $31.67 | 10,503 | $395.23 M |