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 |