Enterprise Bancorp, Inc. (EBTC)
NASDAQ: EBTC · Real-Time Price · USD
38.87
-1.13 (-2.83%)
At close: Mar 28, 2025, 4:00 PM
36.71
-2.16 (-5.57%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Enterprise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.61 | 39.61 | 38.75 | 38.87 | 38.87 | -2.83% | 15,719 |
| Mar 27, 2025 | 40.09 | 40.11 | 39.56 | 40.00 | 40.00 | 0.10% | 27,748 |
| Mar 26, 2025 | 41.34 | 41.69 | 39.66 | 39.96 | 39.96 | -0.42% | 26,906 |
| Mar 25, 2025 | 39.98 | 40.37 | 39.95 | 40.13 | 40.13 | -0.07% | 36,252 |
| Mar 24, 2025 | 39.06 | 40.25 | 39.06 | 40.16 | 40.16 | 3.29% | 56,951 |
| Mar 21, 2025 | 38.65 | 39.47 | 38.65 | 38.88 | 38.88 | -0.79% | 84,054 |
| Mar 20, 2025 | 39.31 | 39.98 | 39.19 | 39.19 | 39.19 | -1.43% | 14,050 |
| Mar 19, 2025 | 39.68 | 40.22 | 39.39 | 39.76 | 39.76 | 0.33% | 39,128 |
| Mar 18, 2025 | 40.61 | 40.61 | 39.10 | 39.63 | 39.63 | -0.53% | 28,643 |
| Mar 17, 2025 | 39.63 | 40.10 | 39.63 | 39.84 | 39.84 | 0.78% | 23,520 |
| Mar 14, 2025 | 38.75 | 39.58 | 38.75 | 39.53 | 39.53 | 3.21% | 24,542 |
| Mar 13, 2025 | 38.44 | 39.02 | 38.30 | 38.30 | 38.30 | -0.78% | 19,875 |
| Mar 12, 2025 | 38.85 | 38.92 | 37.69 | 38.60 | 38.60 | 1.37% | 24,775 |
| Mar 11, 2025 | 37.75 | 38.57 | 37.66 | 38.08 | 38.08 | 0.87% | 31,885 |
| Mar 10, 2025 | 38.49 | 39.02 | 37.58 | 37.75 | 37.75 | -4.11% | 43,957 |
| Mar 7, 2025 | 39.70 | 39.85 | 38.86 | 39.37 | 39.37 | -1.18% | 35,828 |
| Mar 6, 2025 | 39.64 | 40.20 | 39.49 | 39.84 | 39.84 | -1.29% | 30,295 |
| Mar 5, 2025 | 41.10 | 41.10 | 40.26 | 40.36 | 40.36 | -1.46% | 49,971 |
| Mar 4, 2025 | 41.35 | 42.06 | 40.85 | 40.96 | 40.96 | -3.98% | 42,719 |
| Mar 3, 2025 | 43.29 | 43.65 | 42.53 | 42.66 | 42.66 | -1.14% | 44,283 |
| Feb 28, 2025 | 42.71 | 43.54 | 42.71 | 43.15 | 43.15 | 1.36% | 26,168 |
| Feb 27, 2025 | 42.69 | 42.99 | 42.30 | 42.57 | 42.57 | -0.65% | 24,914 |
| Feb 26, 2025 | 42.48 | 43.21 | 42.28 | 42.85 | 42.85 | 0.42% | 35,682 |
| Feb 25, 2025 | 42.72 | 43.27 | 38.45 | 42.67 | 42.67 | 0.76% | 34,536 |
| Feb 24, 2025 | 42.85 | 42.86 | 42.27 | 42.35 | 42.35 | -0.24% | 25,009 |
| Feb 21, 2025 | 43.80 | 43.80 | 42.45 | 42.45 | 42.45 | -2.08% | 35,014 |
| 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 |