Enterprise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	43.66	43.66	42.58	43.35	43.35	-0.71%	18,423
Feb 19, 2025	43.48	43.76	42.49	43.66	43.66	0.21%	25,071
Feb 18, 2025	42.88	43.95	42.38	43.57	43.57	1.21%	25,651
Feb 14, 2025	43.36	43.63	42.73	43.05	43.05	0.07%	18,797
Feb 13, 2025	43.26	43.26	42.34	43.02	43.02	0.35%	25,446
Feb 12, 2025	43.37	43.37	42.79	42.87	42.87	-1.81%	29,671
Feb 11, 2025	42.85	43.74	42.33	43.66	43.66	1.04%	29,660
Feb 10, 2025	43.40	43.51	43.20	43.21	43.21	-1.28%	18,638
Feb 7, 2025	44.07	44.07	43.05	43.77	43.52	-1.35%	35,519
Feb 6, 2025	43.79	44.41	43.46	44.37	44.12	1.77%	30,498
Feb 5, 2025	42.92	43.61	42.48	43.60	43.35	1.89%	33,311
Feb 4, 2025	41.43	42.79	41.43	42.79	42.54	2.71%	44,925
Feb 3, 2025	41.42	42.24	40.09	41.66	41.42	-1.58%	55,168
Jan 31, 2025	43.00	43.38	42.27	42.33	42.09	-0.96%	50,405
Jan 30, 2025	42.38	43.25	42.19	42.74	42.49	1.26%	36,860
Jan 29, 2025	42.52	43.18	41.68	42.21	41.97	-0.75%	44,381
Jan 28, 2025	42.85	42.85	42.12	42.53	42.29	-0.40%	35,433
Jan 27, 2025	41.55	43.00	41.54	42.70	42.45	2.30%	46,247
Jan 24, 2025	41.20	42.01	40.80	41.74	41.50	0.72%	33,767
Jan 23, 2025	41.46	42.23	41.10	41.44	41.20	-1.07%	26,999
Jan 22, 2025	42.01	42.21	41.52	41.89	41.65	-1.48%	36,051
Jan 21, 2025	41.85	42.64	41.52	42.52	42.28	2.58%	53,587
Jan 17, 2025	40.29	42.20	40.29	41.45	41.21	3.44%	52,068
Jan 16, 2025	40.53	40.75	39.72	40.07	39.84	-0.84%	29,765
Jan 15, 2025	40.00	40.92	39.99	40.41	40.18	3.11%	34,134
Jan 14, 2025	37.68	39.19	37.68	39.19	38.97	3.87%	56,040
Jan 13, 2025	36.72	37.85	36.72	37.73	37.51	1.34%	62,323
Jan 10, 2025	37.84	37.84	36.69	37.23	37.02	-2.82%	43,015
Jan 8, 2025	38.02	38.67	37.83	38.31	38.09	-0.18%	42,621
Jan 7, 2025	38.80	39.14	38.13	38.38	38.16	-0.98%	45,107
Jan 6, 2025	39.12	39.85	38.76	38.76	38.54	-1.27%	65,861
Jan 3, 2025	39.05	39.57	38.34	39.26	39.03	1.21%	38,779
Jan 2, 2025	39.62	39.86	38.55	38.79	38.57	-1.90%	39,151
Dec 31, 2024	39.77	40.02	39.43	39.54	39.31	-0.28%	27,832
Dec 30, 2024	39.44	39.86	39.27	39.65	39.42	-0.18%	20,528
Dec 27, 2024	39.90	40.46	39.13	39.72	39.49	-1.32%	33,388
Dec 26, 2024	39.88	40.27	39.88	40.25	40.02	-	13,828
Dec 24, 2024	39.92	40.50	39.92	40.25	40.02	0.60%	41,611
Dec 23, 2024	39.78	40.46	39.78	40.01	39.78	-0.12%	47,590
Dec 20, 2024	39.33	40.68	39.33	40.06	39.83	0.96%	78,351
Dec 19, 2024	40.54	41.63	39.46	39.68	39.45	-0.68%	50,294
Dec 18, 2024	42.42	42.78	39.62	39.95	39.72	-5.17%	73,202
Dec 17, 2024	43.20	43.21	42.13	42.13	41.89	-3.10%	40,270
Dec 16, 2024	42.47	43.48	42.47	43.48	43.23	1.71%	57,302
Dec 13, 2024	43.05	43.38	42.65	42.75	42.50	-1.06%	94,686
Dec 12, 2024	43.03	43.60	43.03	43.21	42.96	-0.07%	65,231
Dec 11, 2024	42.64	43.90	42.64	43.24	42.99	1.15%	102,745
Dec 10, 2024	41.50	43.92	40.72	42.75	42.50	-0.12%	125,326
Dec 9, 2024	43.84	44.08	42.63	42.80	42.55	17.42%	326,057
Dec 6, 2024	36.84	36.84	35.80	36.45	36.24	-	8,668
Dec 5, 2024	36.69	36.93	36.45	36.45	36.24	0.30%	13,457
Dec 4, 2024	36.35	37.11	36.03	36.34	36.13	0.58%	17,621
Dec 3, 2024	37.15	37.15	36.13	36.13	35.92	-2.48%	10,922
Dec 2, 2024	37.20	37.55	33.95	37.05	36.84	0.16%	21,164
Nov 29, 2024	36.88	37.23	36.31	36.99	36.78	1.54%	11,554
Nov 27, 2024	35.76	37.00	35.76	36.43	36.22	-0.74%	13,675
Nov 26, 2024	37.21	37.50	36.70	36.70	36.49	-1.92%	17,406
Nov 25, 2024	37.38	38.00	36.97	37.42	37.21	1.49%	33,759
Nov 22, 2024	36.50	37.05	36.50	36.87	36.66	1.21%	18,121
Nov 21, 2024	35.90	36.50	35.46	36.43	36.22	2.10%	15,843
Nov 20, 2024	36.01	36.12	35.40	35.68	35.48	-1.79%	17,234
Nov 19, 2024	35.62	36.33	35.62	36.33	36.12	0.58%	13,849
Nov 18, 2024	36.50	36.77	36.02	36.12	35.91	-1.45%	11,785
Nov 15, 2024	37.45	37.45	36.51	36.65	36.44	-1.24%	15,434
Nov 14, 2024	37.17	37.49	36.51	37.11	36.90	-0.64%	21,466
Nov 13, 2024	38.01	38.47	37.35	37.35	37.14	-0.51%	20,149
Nov 12, 2024	37.47	38.01	37.47	37.54	37.32	-0.48%	17,314
Nov 11, 2024	37.28	38.50	37.28	37.72	37.50	2.33%	16,450
Nov 8, 2024	36.50	37.16	36.33	36.86	36.65	0.46%	16,494
Nov 7, 2024	37.87	38.00	36.69	36.69	36.24	-3.37%	25,643
Nov 6, 2024	33.85	39.37	32.55	37.97	37.51	14.16%	56,483
Nov 5, 2024	32.25	33.26	32.09	33.26	32.86	4.10%	11,849
Nov 4, 2024	32.15	32.15	31.76	31.95	31.56	-0.37%	5,149
Nov 1, 2024	31.60	32.25	31.25	32.07	31.68	-0.12%	15,317
Oct 31, 2024	32.07	32.38	31.53	32.11	31.72	-0.06%	7,813
Oct 30, 2024	32.95	33.10	32.12	32.13	31.74	-1.17%	50,858
Oct 29, 2024	32.21	32.51	32.21	32.51	32.11	-0.18%	8,631
Oct 28, 2024	31.49	32.57	31.49	32.57	32.17	4.42%	16,115
Oct 25, 2024	31.88	31.88	31.19	31.19	30.81	-2.83%	7,800
Oct 24, 2024	32.06	32.10	32.05	32.10	31.71	-0.86%	3,146
Oct 23, 2024	32.19	32.40	31.74	32.38	31.99	0.62%	13,394
Oct 22, 2024	31.54	32.18	31.53	32.18	31.79	1.19%	10,582
Oct 21, 2024	32.40	32.40	31.67	31.80	31.41	-3.26%	10,503
Oct 18, 2024	34.03	34.03	32.79	32.87	32.47	-2.87%	17,948
Oct 17, 2024	33.58	33.85	33.36	33.84	33.43	0.89%	14,413
Oct 16, 2024	33.51	33.92	33.08	33.54	33.13	0.66%	29,590
Oct 15, 2024	32.18	33.95	32.18	33.32	32.91	2.71%	20,981
Oct 14, 2024	32.35	32.74	32.35	32.44	32.05	0.37%	21,456
Oct 11, 2024	32.05	32.49	32.05	32.32	31.93	3.46%	7,878
Oct 10, 2024	31.04	31.24	30.85	31.24	30.86	-0.70%	8,120
Oct 9, 2024	31.10	31.77	31.10	31.46	31.08	1.26%	16,793
Oct 8, 2024	31.54	31.58	31.07	31.07	30.69	-0.64%	13,494
Oct 7, 2024	30.49	31.27	30.49	31.27	30.89	-0.22%	22,880
Oct 4, 2024	31.81	31.95	31.28	31.34	30.96	0.13%	9,689
Oct 3, 2024	30.80	31.30	30.80	31.30	30.92	1.49%	10,790
Oct 2, 2024	31.17	31.30	30.55	30.84	30.46	-1.88%	14,935
Oct 1, 2024	32.02	32.02	31.22	31.43	31.05	-1.66%	29,098
Sep 30, 2024	31.80	32.33	31.61	31.96	31.57	-0.47%	12,672
Sep 27, 2024	32.08	32.31	31.77	32.11	31.72	0.34%	26,593
Sep 26, 2024	32.41	32.49	31.69	32.00	31.61	-0.03%	14,352