5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
+17.27%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
+52.76%
Enterprise Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $37.24 | $37.64 (1.09%) | $37.85 | $37.09 | 11,717 | $468.42 M |
| 04/30/2025 | $36.72 | $37.20 (1.31%) | $37.94 | $36.35 | 28,647 | $463.69 M |
| 04/29/2025 | $36.75 | $37.33 (1.58%) | $37.33 | $36.50 | 22,421 | $465.31 M |
| 04/28/2025 | $36.66 | $36.80 (0.38%) | $36.80 | $36.21 | 16,235 | $458.70 M |
| 04/25/2025 | $36.21 | $36.66 (1.24%) | $37.00 | $36.15 | 16,100 | $456.96 M |
| 04/24/2025 | $35.97 | $36.64 (1.86%) | $36.65 | $35.92 | 19,700 | $456.71 M |
| 04/23/2025 | $37.07 | $36.40 (-1.81%) | $37.26 | $36.09 | 23,349 | $453.72 M |
| 04/22/2025 | $34.76 | $35.96 (3.45%) | $35.98 | $34.27 | 22,445 | $448.23 M |
| 04/21/2025 | $35.02 | $34.54 (-1.37%) | $35.02 | $34.05 | 14,300 | $430.53 M |
| 04/17/2025 | $34.92 | $35.03 (0.32%) | $35.53 | $34.64 | 30,200 | $436.64 M |
| 04/16/2025 | $34.44 | $34.88 (1.28%) | $35.07 | $34.44 | 19,345 | $434.77 M |
| 04/15/2025 | $33.91 | $34.75 (2.48%) | $35.14 | $33.91 | 26,025 | $433.15 M |
| 04/14/2025 | $34.24 | $34.16 (-0.23%) | $34.24 | $33.33 | 26,700 | $425.79 M |
| 04/11/2025 | $33.69 | $33.77 (0.24%) | $34.01 | $33.15 | 21,200 | $419.89 M |
| 04/10/2025 | $35.32 | $34.10 (-3.45%) | $35.66 | $33.48 | 38,532 | $424.00 M |
| 04/09/2025 | $34.33 | $36.38 (5.97%) | $37.19 | $33.60 | 64,009 | $452.35 M |
| 04/08/2025 | $35.86 | $34.42 (-4.02%) | $35.91 | $33.98 | 40,944 | $427.97 M |
| 04/07/2025 | $32.86 | $34.55 (5.14%) | $35.87 | $32.86 | 63,943 | $429.59 M |
| 04/04/2025 | $34.00 | $34.80 (2.35%) | $34.91 | $33.42 | 33,444 | $432.70 M |
| 04/03/2025 | $37.26 | $35.88 (-3.7%) | $37.26 | $35.60 | 37,914 | $446.13 M |
| 04/02/2025 | $38.24 | $39.10 (2.25%) | $39.14 | $38.24 | 40,400 | $486.17 M |
| 04/01/2025 | $38.55 | $38.89 (0.88%) | $39.04 | $38.30 | 36,017 | $483.55 M |
| 03/31/2025 | $38.23 | $38.93 (1.83%) | $39.11 | $38.19 | 40,910 | $484.05 M |
| 03/28/2025 | $39.61 | $38.87 (-1.87%) | $39.61 | $38.75 | 15,719 | $483.31 M |
| 03/27/2025 | $40.09 | $40.00 (-0.22%) | $40.11 | $39.56 | 27,748 | $497.36 M |
| 03/26/2025 | $41.34 | $39.96 (-3.34%) | $41.69 | $39.66 | 26,906 | $496.86 M |
| 03/25/2025 | $39.98 | $40.13 (0.38%) | $40.37 | $39.95 | 36,300 | $498.97 M |
| 03/24/2025 | $39.06 | $40.16 (2.82%) | $40.25 | $39.06 | 57,000 | $499.35 M |
| 03/21/2025 | $38.65 | $38.88 (0.6%) | $39.47 | $38.65 | 84,100 | $483.43 M |
| 03/20/2025 | $39.31 | $39.19 (-0.31%) | $39.98 | $39.19 | 14,100 | $487.28 M |
| 03/19/2025 | $39.68 | $39.76 (0.2%) | $40.22 | $39.39 | 39,128 | $494.37 M |
| 03/18/2025 | $40.60 | $39.63 (-2.39%) | $40.60 | $39.10 | 28,643 | $492.76 M |
| 03/17/2025 | $39.63 | $39.84 (0.53%) | $40.10 | $39.63 | 23,520 | $495.37 M |
| 03/14/2025 | $38.75 | $39.53 (2.01%) | $39.58 | $38.75 | 24,542 | $491.51 M |
| 03/13/2025 | $38.44 | $38.30 (-0.36%) | $39.02 | $38.30 | 19,900 | $476.22 M |
| 03/12/2025 | $38.85 | $38.60 (-0.64%) | $38.92 | $37.69 | 24,800 | $479.95 M |
| 03/11/2025 | $37.75 | $38.08 (0.87%) | $38.57 | $37.66 | 31,900 | $473.48 M |
| 03/10/2025 | $38.49 | $37.75 (-1.92%) | $39.02 | $37.58 | 44,000 | $469.38 M |
| 03/07/2025 | $39.70 | $39.37 (-0.83%) | $39.85 | $38.85 | 35,828 | $489.52 M |
| 03/06/2025 | $39.64 | $39.84 (0.5%) | $40.20 | $39.49 | 30,300 | $495.37 M |
| 03/05/2025 | $41.10 | $40.36 (-1.8%) | $41.10 | $40.26 | 50,000 | $501.83 M |
| 03/04/2025 | $41.35 | $40.96 (-0.94%) | $42.06 | $40.85 | 42,719 | $509.29 M |
| 03/03/2025 | $43.29 | $42.66 (-1.46%) | $43.65 | $42.53 | 44,300 | $530.43 M |
| 02/28/2025 | $42.71 | $43.15 (1.03%) | $43.54 | $42.71 | 26,200 | $536.52 M |
| 02/27/2025 | $42.69 | $42.57 (-0.28%) | $42.99 | $42.30 | 24,914 | $529.31 M |
| 02/26/2025 | $42.48 | $42.85 (0.87%) | $43.21 | $42.28 | 35,700 | $532.79 M |
| 02/25/2025 | $42.72 | $42.67 (-0.12%) | $43.27 | $38.45 | 34,536 | $530.55 M |
| 02/24/2025 | $42.85 | $42.35 (-1.17%) | $42.86 | $42.27 | 25,009 | $526.58 M |
| 02/21/2025 | $43.80 | $42.45 (-3.08%) | $43.80 | $42.45 | 35,014 | $527.82 M |
| 02/20/2025 | $43.66 | $43.35 (-0.71%) | $43.66 | $42.58 | 18,423 | $539.01 M |
| 02/19/2025 | $43.48 | $43.66 (0.41%) | $43.76 | $42.49 | 25,100 | $542.86 M |
| 02/18/2025 | $42.88 | $43.57 (1.61%) | $43.95 | $42.38 | 25,700 | $541.74 M |
| 02/14/2025 | $43.36 | $43.05 (-0.71%) | $43.63 | $42.73 | 18,800 | $535.28 M |
| 02/13/2025 | $43.26 | $43.02 (-0.55%) | $43.26 | $42.34 | 25,446 | $534.91 M |
| 02/12/2025 | $43.37 | $42.87 (-1.15%) | $43.37 | $42.79 | 29,700 | $533.04 M |
| 02/11/2025 | $42.85 | $43.66 (1.89%) | $43.74 | $42.33 | 29,700 | $542.86 M |
| 02/10/2025 | $43.40 | $43.21 (-0.44%) | $43.51 | $43.20 | 18,638 | $537.27 M |
| 02/07/2025 | $44.07 | $43.77 (-0.68%) | $44.07 | $43.05 | 35,519 | $544.23 M |
| 02/06/2025 | $43.79 | $44.37 (1.32%) | $44.41 | $43.46 | 30,500 | $551.69 M |
| 02/05/2025 | $42.92 | $43.60 (1.58%) | $43.61 | $42.48 | 33,311 | $542.12 M |
| 02/04/2025 | $41.43 | $42.79 (3.28%) | $42.79 | $41.43 | 44,925 | $532.05 M |
| 02/03/2025 | $41.42 | $41.66 (0.58%) | $42.24 | $40.09 | 55,200 | $518.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
