Enterprise Bancorp, Inc. (EBTC) Charts

$41.40

north_east
$1.33 (3.32%)
Day's range
$40.29
Day's range
$42.2

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