-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+3.36% -
3 MONTH PERFORMANCE
+33.57% -
6 MONTH PERFORMANCE
+26.65% -
YEAR-TO-DATE PERFORMANCE
-0.71% -
1 YEAR PERFORMANCE
+16.98%
Enterprise Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $31.80 | $31.96 (0.5%) | $32.33 | $31.61 | 12,890 | $395.73 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 |
| 08/14/2024 | $26.86 | $27.13 (1.01%) | $27.23 | $26.86 | 16,900 | $336.14 M |
| 08/13/2024 | $27.15 | $26.95 (-0.74%) | $27.26 | $26.53 | 11,342 | $333.91 M |
| 08/12/2024 | $27.29 | $27.27 (-0.07%) | $27.51 | $26.90 | 26,100 | $337.87 M |
| 08/09/2024 | $27.24 | $27.14 (-0.37%) | $27.28 | $26.94 | 12,900 | $336.26 M |
| 08/08/2024 | $26.71 | $27.16 (1.68%) | $27.28 | $26.71 | 10,926 | $336.51 M |
| 08/07/2024 | $26.15 | $26.17 (0.08%) | $26.30 | $26.15 | 52,800 | $324.24 M |
| 08/06/2024 | $25.49 | $26.03 (2.12%) | $26.11 | $25.49 | 10,616 | $322.51 M |
| 08/05/2024 | $26.70 | $25.62 (-4.04%) | $26.70 | $25.53 | 25,900 | $317.43 M |
| 08/02/2024 | $26.98 | $27.80 (3.04%) | $28.15 | $26.98 | 23,208 | $344.44 M |
| 08/01/2024 | $28.95 | $28.20 (-2.59%) | $29.36 | $27.50 | 23,500 | $349.40 M |
| 07/31/2024 | $28.57 | $29.55 (3.43%) | $30.03 | $27.97 | 21,648 | $366.12 M |
| 07/30/2024 | $29.03 | $29.27 (0.83%) | $29.31 | $28.78 | 10,233 | $362.65 M |
| 07/29/2024 | $29.33 | $28.85 (-1.64%) | $29.33 | $28.45 | 18,042 | $357.45 M |
| 07/26/2024 | $29.50 | $29.57 (0.24%) | $29.72 | $28.79 | 13,411 | $366.37 M |
| 07/25/2024 | $28.37 | $29.28 (3.21%) | $29.98 | $28.10 | 32,829 | $362.78 M |
| 07/24/2024 | $28.46 | $28.22 (-0.84%) | $29.63 | $27.75 | 19,347 | $349.64 M |
| 07/23/2024 | $27.80 | $28.70 (3.24%) | $29.00 | $27.61 | 32,500 | $355.59 M |
| 07/22/2024 | $27.14 | $27.56 (1.55%) | $28.10 | $26.72 | 18,719 | $341.47 M |
| 07/19/2024 | $27.35 | $27.34 (-0.04%) | $27.70 | $27.13 | 12,733 | $336.07 M |
| 07/18/2024 | $28.23 | $27.64 (-2.09%) | $28.88 | $27.64 | 15,371 | $339.76 M |
| 07/17/2024 | $28.03 | $28.53 (1.78%) | $28.79 | $28.03 | 23,278 | $350.70 M |
| 07/16/2024 | $26.85 | $28.28 (5.33%) | $28.35 | $26.85 | 40,415 | $347.63 M |
| 07/15/2024 | $26.05 | $26.64 (2.26%) | $26.98 | $26.05 | 25,151 | $327.47 M |
| 07/12/2024 | $25.64 | $25.72 (0.31%) | $26.32 | $25.26 | 20,594 | $316.16 M |
| 07/11/2024 | $23.70 | $25.54 (7.76%) | $25.80 | $23.59 | 46,213 | $313.95 M |
| 07/10/2024 | $24.05 | $23.82 (-0.96%) | $24.05 | $23.41 | 12,246 | $292.81 M |
| 07/09/2024 | $23.15 | $23.49 (1.47%) | $23.51 | $23.15 | 7,497 | $288.75 M |
| 07/08/2024 | $23.20 | $23.36 (0.69%) | $23.83 | $23.02 | 10,498 | $287.15 M |
| 07/05/2024 | $23.71 | $23.05 (-2.78%) | $23.82 | $23.03 | 37,754 | $283.34 M |
| 07/03/2024 | $23.85 | $23.90 (0.21%) | $23.90 | $23.67 | 10,551 | $293.79 M |
| 07/02/2024 | $24.25 | $23.90 (-1.44%) | $24.29 | $23.23 | 10,696 | $293.79 M |
| 07/01/2024 | $24.66 | $23.98 (-2.76%) | $24.69 | $23.54 | 27,066 | $294.77 M |