Enterprise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.72	40.16	39.68	39.94	39.94	-0.15%	56,695
Jun 26, 2025	39.15	40.02	39.07	40.00	40.00	2.59%	22,482
Jun 25, 2025	39.31	39.31	38.85	38.99	38.99	-1.54%	20,698
Jun 24, 2025	38.85	40.27	36.06	39.60	39.60	0.41%	28,498
Jun 23, 2025	38.24	39.45	38.20	39.44	39.44	2.63%	21,529
Jun 20, 2025	39.02	39.02	38.25	38.43	38.43	-0.67%	44,285
Jun 18, 2025	38.46	39.02	38.46	38.69	38.69	0.52%	18,974
Jun 17, 2025	39.07	39.51	38.48	38.49	38.49	-2.56%	21,066
Jun 16, 2025	40.10	40.11	39.41	39.50	39.50	-0.75%	15,448
Jun 13, 2025	40.11	40.45	39.68	39.80	39.80	-2.78%	18,289
Jun 12, 2025	41.08	41.08	40.55	40.94	40.94	0.24%	11,526
Jun 11, 2025	41.40	41.40	39.42	40.84	40.84	-0.51%	15,940
Jun 10, 2025	40.75	41.13	40.59	41.05	41.05	1.26%	20,523
Jun 9, 2025	40.29	40.81	40.29	40.54	40.54	1.35%	21,056
Jun 6, 2025	38.72	40.00	38.72	40.00	40.00	3.09%	28,574
Jun 5, 2025	38.33	38.87	38.33	38.80	38.80	0.78%	23,361
Jun 4, 2025	38.57	38.59	38.24	38.50	38.50	-0.98%	14,139
Jun 3, 2025	38.24	38.93	38.24	38.88	38.88	1.75%	9,836
Jun 2, 2025	38.53	38.53	37.77	38.21	38.21	-0.88%	26,663
May 30, 2025	38.92	38.96	38.48	38.55	38.55	-0.95%	32,550
May 29, 2025	38.45	38.92	38.45	38.92	38.92	1.17%	17,601
May 28, 2025	39.03	39.03	38.47	38.47	38.47	-1.64%	14,443
May 27, 2025	38.84	39.11	38.18	39.11	39.11	2.41%	18,647
May 23, 2025	37.46	38.23	37.46	38.19	38.19	-0.52%	13,682
May 22, 2025	38.59	39.00	38.33	38.39	38.39	-0.49%	21,278
May 21, 2025	39.66	39.86	38.56	38.58	38.58	-4.32%	15,835
May 20, 2025	40.20	40.61	40.13	40.32	40.32	-0.32%	16,059
May 19, 2025	40.17	40.45	39.76	40.45	40.45	0.65%	13,463
May 16, 2025	40.27	40.38	39.69	40.19	40.19	-0.62%	36,510
May 15, 2025	40.59	40.73	40.18	40.44	40.44	0.30%	110,693
May 14, 2025	40.59	40.75	40.32	40.32	40.32	-0.86%	30,409
May 13, 2025	40.77	40.81	40.51	40.67	40.67	0.74%	10,194
May 12, 2025	40.60	41.12	39.85	40.37	40.37	3.99%	31,172
May 9, 2025	38.91	38.92	38.68	38.82	38.58	-0.41%	12,315
May 8, 2025	38.53	39.26	38.48	38.98	38.74	1.64%	16,532
May 7, 2025	38.86	38.86	38.23	38.35	38.11	-0.65%	17,796
May 6, 2025	38.48	39.08	38.48	38.60	38.36	-1.00%	9,602
May 5, 2025	38.77	39.41	38.77	38.99	38.75	-0.08%	9,689
May 2, 2025	38.11	39.23	37.91	39.02	38.78	3.34%	24,543
May 1, 2025	37.09	38.08	37.09	37.76	37.53	1.51%	21,207
Apr 30, 2025	36.72	37.94	36.35	37.20	36.97	-0.35%	28,747
Apr 29, 2025	36.75	37.33	36.50	37.33	37.10	1.44%	22,421
Apr 28, 2025	36.66	36.80	36.21	36.80	36.57	0.38%	16,235
Apr 25, 2025	36.21	37.00	36.15	36.66	36.43	0.05%	16,092
Apr 24, 2025	35.97	36.65	35.92	36.64	36.41	0.66%	19,659
Apr 23, 2025	37.07	37.26	36.09	36.40	36.18	1.22%	23,349
Apr 22, 2025	34.76	35.98	34.27	35.96	35.74	4.11%	22,445
Apr 21, 2025	35.02	35.02	34.05	34.54	34.33	-1.40%	14,286
Apr 17, 2025	34.92	35.53	34.64	35.03	34.81	0.43%	30,183
Apr 16, 2025	34.44	35.07	34.44	34.88	34.67	0.37%	19,345