-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
+9.99% -
3 MONTH PERFORMANCE
+30.20% -
6 MONTH PERFORMANCE
+42.83% -
YEAR-TO-DATE PERFORMANCE
+13.61% -
1 YEAR PERFORMANCE
+32.55%
Enterprise Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $34.03 | $32.87 (-3.41%) | $34.03 | $32.79 | 17,948 | $407.26 M |
| 10/17/2024 | $33.58 | $33.84 (0.77%) | $33.85 | $33.36 | 14,413 | $419.27 M |
| 10/16/2024 | $33.51 | $33.54 (0.09%) | $33.92 | $33.08 | 29,600 | $415.56 M |
| 10/15/2024 | $32.18 | $33.32 (3.54%) | $33.95 | $32.18 | 21,000 | $412.83 M |
| 10/14/2024 | $32.35 | $32.44 (0.28%) | $32.74 | $32.35 | 21,500 | $401.93 M |
| 10/11/2024 | $32.05 | $32.32 (0.84%) | $32.49 | $32.05 | 7,900 | $400.44 M |
| 10/10/2024 | $31.04 | $31.24 (0.64%) | $31.24 | $30.85 | 8,120 | $387.06 M |
| 10/09/2024 | $31.10 | $31.46 (1.16%) | $31.76 | $31.10 | 16,800 | $389.79 M |
| 10/08/2024 | $31.54 | $31.07 (-1.49%) | $31.58 | $31.07 | 13,500 | $384.95 M |
| 10/07/2024 | $30.49 | $31.27 (2.56%) | $31.27 | $30.49 | 22,900 | $387.43 M |
| 10/04/2024 | $31.81 | $31.34 (-1.48%) | $31.95 | $31.28 | 9,700 | $388.30 M |
| 10/03/2024 | $30.80 | $31.30 (1.62%) | $31.30 | $30.80 | 10,800 | $387.80 M |
| 10/02/2024 | $31.17 | $30.84 (-1.06%) | $31.30 | $30.55 | 14,935 | $382.11 M |
| 10/01/2024 | $32.02 | $31.43 (-1.84%) | $32.02 | $31.22 | 29,100 | $389.42 M |
| 09/30/2024 | $31.80 | $31.96 (0.5%) | $32.33 | $31.61 | 12,700 | $395.98 M |
| 09/27/2024 | $32.08 | $32.11 (0.09%) | $32.31 | $31.77 | 26,600 | $397.84 M |
| 09/26/2024 | $32.41 | $32.00 (-1.27%) | $32.49 | $31.69 | 14,400 | $396.48 M |
| 09/25/2024 | $32.06 | $32.01 (-0.16%) | $32.08 | $31.33 | 18,100 | $396.60 M |
| 09/24/2024 | $31.75 | $32.14 (1.23%) | $32.14 | $31.68 | 35,520 | $398.21 M |
| 09/23/2024 | $32.75 | $32.25 (-1.53%) | $32.75 | $32.07 | 35,826 | $399.57 M |
| 09/20/2024 | $32.28 | $32.67 (1.21%) | $32.77 | $32.05 | 95,125 | $404.78 M |
| 09/19/2024 | $32.12 | $32.35 (0.72%) | $32.43 | $31.52 | 84,912 | $400.81 M |
| 09/18/2024 | $30.77 | $31.65 (2.86%) | $32.11 | $30.64 | 26,215 | $392.14 M |
| 09/17/2024 | $31.95 | $31.16 (-2.47%) | $32.00 | $31.11 | 27,000 | $386.07 M |
| 09/16/2024 | $31.46 | $31.54 (0.25%) | $31.77 | $31.40 | 11,615 | $390.78 M |
| 09/13/2024 | $30.71 | $31.46 (2.44%) | $31.49 | $30.50 | 16,612 | $389.79 M |
| 09/12/2024 | $29.75 | $30.55 (2.69%) | $30.57 | $29.50 | 12,900 | $378.51 M |
| 09/11/2024 | $30.07 | $30.04 (-0.1%) | $30.24 | $29.50 | 13,600 | $372.19 M |
| 09/10/2024 | $30.24 | $30.07 (-0.56%) | $30.48 | $29.80 | 14,649 | $372.56 M |
| 09/09/2024 | $29.75 | $30.03 (0.94%) | $30.19 | $29.75 | 22,900 | $372.07 M |
| 09/06/2024 | $30.02 | $29.60 (-1.4%) | $30.02 | $29.50 | 22,500 | $366.74 M |
| 09/05/2024 | $30.10 | $29.80 (-1%) | $30.11 | $29.38 | 18,000 | $369.22 M |
| 09/04/2024 | $30.20 | $30.09 (-0.36%) | $30.78 | $29.43 | 22,117 | $372.81 M |
| 09/03/2024 | $30.72 | $30.38 (-1.11%) | $30.86 | $30.38 | 16,321 | $376.41 M |
| 08/30/2024 | $31.03 | $30.99 (-0.13%) | $31.04 | $30.73 | 24,800 | $383.96 M |
| 08/29/2024 | $30.75 | $30.81 (0.2%) | $31.16 | $30.60 | 35,220 | $381.73 M |
| 08/28/2024 | $30.26 | $30.74 (1.59%) | $30.79 | $29.98 | 16,600 | $380.87 M |
| 08/27/2024 | $30.36 | $30.50 (0.46%) | $30.58 | $30.19 | 14,010 | $377.89 M |
| 08/26/2024 | $30.50 | $30.77 (0.89%) | $30.84 | $30.50 | 45,523 | $381.24 M |
| 08/23/2024 | $28.70 | $30.42 (5.99%) | $30.89 | $28.70 | 23,145 | $376.90 M |
| 08/22/2024 | $28.26 | $28.65 (1.38%) | $28.88 | $28.16 | 15,614 | $354.97 M |
| 08/21/2024 | $28.50 | $28.56 (0.21%) | $28.76 | $28.33 | 11,300 | $353.86 M |
| 08/20/2024 | $28.76 | $28.63 (-0.45%) | $28.80 | $28.28 | 17,121 | $354.72 M |
| 08/19/2024 | $28.55 | $28.83 (0.98%) | $29.26 | $28.55 | 50,644 | $357.20 M |
| 08/16/2024 | $28.15 | $28.23 (0.28%) | $28.75 | $28.15 | 11,345 | $349.77 M |
| 08/15/2024 | $27.91 | $28.15 (0.86%) | $28.82 | $27.91 | 12,047 | $348.78 M |