Enterprise Bancorp, Inc. (EBTC) Charts

$39.64

$0.3 (-0.75%)
Last update: 07/14/25, 03:35:39 PM EST
Day's range
$39.53
Day's range
$40.28

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

-0.40%

3 MONTH PERFORMANCE

+16.04%

6 MONTH PERFORMANCE

+1.15%

YEAR-TO-DATE PERFORMANCE

+0.25%

1 YEAR PERFORMANCE

+54.12%

Enterprise Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/30/2025 $40.28 $39.64 (-1.59%) $39.64 $39.64 58.00 K $494.11 M
06/27/2025 $39.72 $39.94 (0.55%) $40.16 $39.68 56.70 K $497.85 M
06/26/2025 $39.15 $40.00 (2.17%) $40.02 $39.07 22.50 K $498.60 M
06/25/2025 $39.31 $38.99 (-0.81%) $39.31 $38.85 20.70 K $486.01 M
06/24/2025 $38.85 $39.60 (1.93%) $40.27 $36.06 28.50 K $493.61 M
06/23/2025 $38.24 $39.44 (3.14%) $39.45 $38.20 21.53 K $491.62 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