5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+1.47%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
+71.08%
Enterprise Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $38.24 | $39.44 (3.14%) | $39.45 | $38.20 | 21.53 K | $478.97 M |
| 06/20/2025 | $39.02 | $38.43 (-1.51%) | $39.02 | $38.25 | 44.30 K | $479.03 M |
| 06/18/2025 | $38.46 | $38.69 (0.6%) | $39.02 | $38.46 | 19.00 K | $482.27 M |
| 06/17/2025 | $39.07 | $38.49 (-1.48%) | $39.51 | $38.48 | 21.10 K | $479.78 M |
| 06/16/2025 | $40.10 | $39.50 (-1.5%) | $40.11 | $39.41 | 15.45 K | $492.37 M |
| 06/13/2025 | $40.11 | $39.80 (-0.77%) | $40.45 | $39.68 | 18.30 K | $496.10 M |
| 06/12/2025 | $41.08 | $40.94 (-0.34%) | $41.08 | $40.55 | 11.53 K | $510.31 M |
| 06/11/2025 | $41.40 | $40.84 (-1.35%) | $41.40 | $39.42 | 15.94 K | $509.06 M |
| 06/10/2025 | $40.75 | $41.05 (0.74%) | $41.13 | $40.59 | 20.52 K | $511.68 M |
| 06/09/2025 | $40.29 | $40.54 (0.62%) | $40.81 | $40.29 | 21.10 K | $505.32 M |
| 06/06/2025 | $38.72 | $40.00 (3.31%) | $40.00 | $38.72 | 28.60 K | $498.59 M |
| 06/05/2025 | $38.33 | $38.80 (1.23%) | $38.87 | $38.33 | 23.40 K | $483.63 M |
| 06/04/2025 | $38.57 | $38.50 (-0.18%) | $38.59 | $38.24 | 14.14 K | $479.89 M |
| 06/03/2025 | $38.24 | $38.88 (1.67%) | $38.92 | $38.24 | 9.84 K | $484.63 M |
| 06/02/2025 | $38.53 | $38.21 (-0.83%) | $38.53 | $37.77 | 26.70 K | $476.28 M |
| 05/30/2025 | $38.92 | $38.55 (-0.95%) | $38.96 | $38.48 | 32.60 K | $480.51 M |
| 05/29/2025 | $38.45 | $38.92 (1.22%) | $38.92 | $38.45 | 17.60 K | $485.13 M |
| 05/28/2025 | $39.03 | $38.47 (-1.43%) | $39.03 | $38.47 | 14.44 K | $479.52 M |
| 05/27/2025 | $38.84 | $39.11 (0.7%) | $39.11 | $38.18 | 18.65 K | $487.50 M |
| 05/23/2025 | $37.46 | $38.19 (1.95%) | $38.23 | $37.46 | 13.70 K | $476.03 M |
| 05/22/2025 | $38.59 | $38.39 (-0.52%) | $39.00 | $38.33 | 21.30 K | $478.52 M |
| 05/21/2025 | $39.66 | $38.58 (-2.72%) | $39.86 | $38.56 | 15.84 K | $480.89 M |
| 05/20/2025 | $40.20 | $40.32 (0.3%) | $40.60 | $40.13 | 16.10 K | $502.58 M |
| 05/19/2025 | $40.17 | $40.45 (0.7%) | $40.45 | $39.76 | 13.50 K | $504.20 M |
| 05/16/2025 | $40.27 | $40.19 (-0.2%) | $40.38 | $39.69 | 36.51 K | $500.96 M |
| 05/15/2025 | $40.59 | $40.44 (-0.37%) | $40.73 | $40.18 | 110.70 K | $504.07 M |
| 05/14/2025 | $40.59 | $40.32 (-0.67%) | $40.75 | $40.32 | 30.41 K | $502.58 M |
| 05/13/2025 | $40.77 | $40.67 (-0.25%) | $40.81 | $40.51 | 10.20 K | $506.94 M |
| 05/12/2025 | $40.60 | $40.37 (-0.57%) | $41.12 | $39.85 | 31.20 K | $503.20 M |
| 05/09/2025 | $38.91 | $38.82 (-0.23%) | $38.92 | $38.68 | 12.32 K | $483.88 M |
| 05/08/2025 | $38.53 | $38.98 (1.17%) | $39.25 | $38.48 | 16.53 K | $485.87 M |
| 05/07/2025 | $38.86 | $38.35 (-1.31%) | $38.86 | $38.23 | 17.80 K | $478.02 M |
| 05/06/2025 | $38.48 | $38.60 (0.31%) | $39.08 | $38.48 | 9.60 K | $481.14 M |
| 05/05/2025 | $38.77 | $38.99 (0.57%) | $39.41 | $38.77 | 9.70 K | $486.00 M |
| 05/02/2025 | $38.11 | $39.02 (2.39%) | $39.23 | $37.91 | 24.54 K | $486.37 M |
| 05/01/2025 | $37.09 | $37.76 (1.81%) | $38.08 | $37.09 | 21.21 K | $470.67 M |
| 04/30/2025 | $36.72 | $37.20 (1.31%) | $37.94 | $36.35 | 28.75 K | $463.69 M |
| 04/29/2025 | $36.75 | $37.33 (1.58%) | $37.33 | $36.50 | 22.42 K | $465.31 M |
| 04/28/2025 | $36.66 | $36.80 (0.38%) | $36.80 | $36.21 | 16.24 K | $458.70 M |
| 04/25/2025 | $36.21 | $36.66 (1.24%) | $37.00 | $36.15 | 16.10 K | $456.96 M |
| 04/24/2025 | $35.97 | $36.64 (1.86%) | $36.65 | $35.92 | 19.70 K | $456.71 M |
| 04/23/2025 | $37.07 | $36.40 (-1.81%) | $37.26 | $36.09 | 23.35 K | $453.72 M |
| 04/22/2025 | $34.76 | $35.96 (3.45%) | $35.98 | $34.27 | 22.45 K | $448.23 M |
| 04/21/2025 | $35.02 | $34.54 (-1.37%) | $35.02 | $34.05 | 14.30 K | $430.53 M |
| 04/17/2025 | $34.92 | $35.03 (0.32%) | $35.53 | $34.64 | 30.20 K | $436.64 M |
| 04/16/2025 | $34.44 | $34.88 (1.28%) | $35.07 | $34.44 | 19.35 K | $434.77 M |
| 04/15/2025 | $33.91 | $34.75 (2.48%) | $35.14 | $33.91 | 26.03 K | $433.15 M |
| 04/14/2025 | $34.24 | $34.16 (-0.23%) | $34.24 | $33.33 | 26.70 K | $425.79 M |
| 04/11/2025 | $33.69 | $33.77 (0.24%) | $34.01 | $33.15 | 21.20 K | $419.89 M |
| 04/10/2025 | $35.32 | $34.10 (-3.45%) | $35.66 | $33.48 | 38.53 K | $424.00 M |
| 04/09/2025 | $34.33 | $36.38 (5.97%) | $37.19 | $33.60 | 64.01 K | $452.35 M |
| 04/08/2025 | $35.86 | $34.42 (-4.02%) | $35.91 | $33.98 | 40.94 K | $427.97 M |
| 04/07/2025 | $32.86 | $34.55 (5.14%) | $35.87 | $32.86 | 63.94 K | $429.59 M |
| 04/04/2025 | $34.00 | $34.80 (2.35%) | $34.91 | $33.42 | 33.44 K | $432.70 M |
| 04/03/2025 | $37.26 | $35.88 (-3.7%) | $37.26 | $35.60 | 37.91 K | $446.13 M |
| 04/02/2025 | $38.24 | $39.10 (2.25%) | $39.14 | $38.24 | 40.40 K | $486.17 M |
| 04/01/2025 | $38.55 | $38.89 (0.88%) | $39.04 | $38.30 | 36.02 K | $483.55 M |
| 03/31/2025 | $38.23 | $38.93 (1.83%) | $39.11 | $38.19 | 40.91 K | $484.05 M |
| 03/28/2025 | $39.61 | $38.87 (-1.87%) | $39.61 | $38.75 | 15.72 K | $483.31 M |
| 03/27/2025 | $40.09 | $40.00 (-0.22%) | $40.11 | $39.56 | 27.75 K | $497.36 M |
| 03/26/2025 | $41.34 | $39.96 (-3.34%) | $41.69 | $39.66 | 26.91 K | $496.86 M |
| 03/25/2025 | $39.98 | $40.13 (0.38%) | $40.37 | $39.95 | 36.30 K | $498.97 M |
| 03/24/2025 | $39.06 | $40.16 (2.82%) | $40.25 | $39.06 | 57.00 K | $499.35 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.
