Enterprise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.33	40.68	39.33	40.06	40.06	0.96%	78,351
Dec 19, 2024	40.54	41.63	39.46	39.68	39.68	-0.68%	50,294
Dec 18, 2024	42.42	42.78	39.62	39.95	39.95	-5.17%	73,202
Dec 17, 2024	43.20	43.21	42.13	42.13	42.13	-3.10%	40,270
Dec 16, 2024	42.47	43.48	42.47	43.48	43.48	1.71%	57,302
Dec 13, 2024	43.05	43.38	42.65	42.75	42.75	-1.06%	94,686
Dec 12, 2024	43.03	43.60	43.03	43.21	43.21	-0.07%	65,231
Dec 11, 2024	42.64	43.90	42.64	43.24	43.24	1.15%	102,745
Dec 10, 2024	41.50	43.92	40.72	42.75	42.75	-0.12%	125,326
Dec 9, 2024	43.84	44.08	42.63	42.80	42.80	17.42%	326,057
Dec 6, 2024	36.84	36.84	35.80	36.45	36.45	-	8,668
Dec 5, 2024	36.69	36.93	36.45	36.45	36.45	0.30%	13,457
Dec 4, 2024	36.35	37.11	36.03	36.34	36.34	0.58%	17,621
Dec 3, 2024	37.15	37.15	36.13	36.13	36.13	-2.48%	10,922
Dec 2, 2024	37.20	37.55	33.95	37.05	37.05	0.16%	21,164
Nov 29, 2024	36.88	37.23	36.31	36.99	36.99	1.54%	11,554
Nov 27, 2024	35.76	37.00	35.76	36.43	36.43	-0.74%	13,675
Nov 26, 2024	37.21	37.50	36.70	36.70	36.70	-1.92%	17,406
Nov 25, 2024	37.38	38.00	36.97	37.42	37.42	1.49%	33,759
Nov 22, 2024	36.50	37.05	36.50	36.87	36.87	1.21%	18,121
Nov 21, 2024	35.90	36.50	35.46	36.43	36.43	2.10%	15,843
Nov 20, 2024	36.01	36.12	35.40	35.68	35.68	-1.79%	17,234
Nov 19, 2024	35.62	36.33	35.62	36.33	36.33	0.58%	13,849
Nov 18, 2024	36.50	36.77	36.02	36.12	36.12	-1.45%	11,785
Nov 15, 2024	37.45	37.45	36.51	36.65	36.65	-1.24%	15,434
Nov 14, 2024	37.17	37.49	36.51	37.11	37.11	-0.64%	21,466
Nov 13, 2024	38.01	38.47	37.35	37.35	37.35	-0.51%	20,149
Nov 12, 2024	37.47	38.01	37.47	37.54	37.54	-0.48%	17,314
Nov 11, 2024	37.28	38.50	37.28	37.72	37.72	2.33%	16,450
Nov 8, 2024	36.50	37.16	36.33	36.86	36.86	0.46%	16,494
Nov 7, 2024	37.87	38.00	36.69	36.69	36.45	-3.37%	25,643
Nov 6, 2024	33.85	39.37	32.55	37.97	37.72	14.16%	56,483
Nov 5, 2024	32.25	33.26	32.09	33.26	33.05	4.10%	11,849
Nov 4, 2024	32.15	32.15	31.76	31.95	31.74	-0.37%	5,149
Nov 1, 2024	31.60	32.25	31.25	32.07	31.86	-0.12%	15,317
Oct 31, 2024	32.07	32.38	31.53	32.11	31.90	-0.06%	7,813
Oct 30, 2024	32.95	33.10	32.12	32.13	31.92	-1.17%	50,858
Oct 29, 2024	32.21	32.51	32.21	32.51	32.30	-0.18%	8,631
Oct 28, 2024	31.49	32.57	31.49	32.57	32.36	4.42%	16,115
Oct 25, 2024	31.88	31.88	31.19	31.19	30.99	-2.83%	7,800
Oct 24, 2024	32.06	32.10	32.05	32.10	31.89	-0.86%	3,146
Oct 23, 2024	32.19	32.40	31.74	32.38	32.17	0.62%	13,394
Oct 22, 2024	31.54	32.18	31.53	32.18	31.97	1.19%	10,582
Oct 21, 2024	32.40	32.40	31.67	31.80	31.59	-3.26%	10,503
Oct 18, 2024	34.03	34.03	32.79	32.87	32.66	-2.87%	17,948
Oct 17, 2024	33.58	33.85	33.36	33.84	33.62	0.89%	14,413
Oct 16, 2024	33.51	33.92	33.08	33.54	33.32	0.66%	29,590
Oct 15, 2024	32.18	33.95	32.18	33.32	33.10	2.71%	20,981
Oct 14, 2024	32.35	32.74	32.35	32.44	32.23	0.37%	21,456
Oct 11, 2024	32.05	32.49	32.05	32.32	32.11	3.46%	7,878
Oct 10, 2024	31.04	31.24	30.85	31.24	31.04	-0.70%	8,120
Oct 9, 2024	31.10	31.77	31.10	31.46	31.26	1.26%	16,793
Oct 8, 2024	31.54	31.58	31.07	31.07	30.87	-0.64%	13,494
Oct 7, 2024	30.49	31.27	30.49	31.27	31.07	-0.22%	22,880
Oct 4, 2024	31.81	31.95	31.28	31.34	31.14	0.13%	9,689
Oct 3, 2024	30.80	31.30	30.80	31.30	31.10	1.49%	10,790
Oct 2, 2024	31.17	31.30	30.55	30.84	30.64	-1.88%	14,935
Oct 1, 2024	32.02	32.02	31.22	31.43	31.23	-1.66%	29,098
Sep 30, 2024	31.80	32.33	31.61	31.96	31.75	-0.47%	12,672
Sep 27, 2024	32.08	32.31	31.77	32.11	31.90	0.34%	26,593
Sep 26, 2024	32.41	32.49	31.69	32.00	31.79	-0.03%	14,352
Sep 25, 2024	32.06	32.08	31.33	32.01	31.80	-0.40%	18,088
Sep 24, 2024	31.75	32.14	31.68	32.14	31.93	-0.34%	35,520
Sep 23, 2024	32.75	32.75	32.07	32.25	32.04	-1.29%	35,826
Sep 20, 2024	32.28	32.77	32.05	32.67	32.46	0.99%	95,125
Sep 19, 2024	32.12	32.43	31.52	32.35	32.14	2.21%	84,912
Sep 18, 2024	30.77	32.11	30.64	31.65	31.45	1.57%	26,215
Sep 17, 2024	31.95	32.00	31.11	31.16	30.96	-1.20%	26,974
Sep 16, 2024	31.46	31.77	31.40	31.54	31.34	0.25%	11,615
Sep 13, 2024	30.71	31.49	30.50	31.46	31.26	2.98%	16,612
Sep 12, 2024	29.75	30.57	29.50	30.55	30.35	1.70%	12,872
Sep 11, 2024	30.07	30.24	29.50	30.04	29.85	-0.10%	13,597
Sep 10, 2024	30.24	30.48	29.80	30.07	29.88	0.13%	14,649
Sep 9, 2024	29.75	30.19	29.75	30.03	29.84	1.45%	22,890
Sep 6, 2024	30.02	30.02	29.50	29.60	29.41	-0.67%	22,474
Sep 5, 2024	30.10	30.11	29.38	29.80	29.61	-0.96%	17,998
Sep 4, 2024	30.20	30.78	29.43	30.09	29.90	-0.95%	22,117
Sep 3, 2024	30.72	30.86	30.38	30.38	30.18	-1.97%	16,321
Aug 30, 2024	31.03	31.04	30.73	30.99	30.79	0.58%	24,785
Aug 29, 2024	30.75	31.16	30.60	30.81	30.61	0.23%	35,220
Aug 28, 2024	30.26	30.79	29.98	30.74	30.54	0.79%	16,559
Aug 27, 2024	30.36	30.58	30.19	30.50	30.30	-0.88%	14,010
Aug 26, 2024	30.50	30.84	30.50	30.77	30.57	1.15%	45,523
Aug 23, 2024	28.70	30.89	28.70	30.42	30.22	6.18%	23,145
Aug 22, 2024	28.26	28.88	28.16	28.65	28.47	0.32%	15,614
Aug 21, 2024	28.50	28.76	28.33	28.56	28.38	-0.24%	11,255
Aug 20, 2024	28.76	28.80	28.28	28.63	28.45	-0.69%	17,121
Aug 19, 2024	28.55	29.26	28.55	28.83	28.64	2.13%	50,644
Aug 16, 2024	28.15	28.75	28.15	28.23	28.05	0.28%	11,345
Aug 15, 2024	27.91	28.82	27.91	28.15	27.97	3.76%	12,047
Aug 14, 2024	26.86	27.23	26.86	27.13	26.95	0.67%	16,872
Aug 13, 2024	27.15	27.26	26.53	26.95	26.78	-1.17%	11,342
Aug 12, 2024	27.29	27.51	26.90	27.27	26.85	0.48%	26,053
Aug 9, 2024	27.24	27.28	26.94	27.14	26.73	-0.07%	12,861
Aug 8, 2024	26.71	27.28	26.71	27.16	26.75	3.78%	10,926
Aug 7, 2024	26.15	26.30	26.15	26.17	25.77	0.54%	52,754
Aug 6, 2024	25.49	26.11	25.49	26.03	25.63	1.60%	10,616
Aug 5, 2024	26.70	26.70	25.53	25.62	25.23	-7.84%	25,874
Aug 2, 2024	26.98	28.15	26.98	27.80	27.38	-1.42%	23,208
Aug 1, 2024	28.95	29.36	27.50	28.20	27.77	-4.57%	23,499