5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+47.09%
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 |
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.
