Enterprise Bancorp, Inc. (EBTC)
NASDAQ: EBTC · Real-Time Price · USD
38.64
-0.28 (-0.72%)
At close: May 30, 2025, 4:00 PM
38.55
-0.09 (-0.23%)
After-hours: May 30, 2025, 4:04 PM EDT
Enterprise Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 33.91 | 35.14 | 33.91 | 34.75 | 34.54 | 1.73% | 26,025 |
| Apr 14, 2025 | 34.24 | 34.24 | 33.33 | 34.16 | 33.95 | 1.15% | 26,672 |
| Apr 11, 2025 | 33.69 | 34.01 | 33.15 | 33.77 | 33.56 | -0.97% | 21,156 |
| Apr 10, 2025 | 35.32 | 35.66 | 33.48 | 34.10 | 33.89 | -6.27% | 38,532 |
| Apr 9, 2025 | 34.33 | 37.19 | 33.60 | 36.38 | 36.16 | 5.69% | 64,009 |
| Apr 8, 2025 | 35.86 | 35.91 | 33.98 | 34.42 | 34.21 | -0.38% | 40,944 |
| Apr 7, 2025 | 32.86 | 35.87 | 32.86 | 34.55 | 34.34 | -0.72% | 63,943 |
| Apr 4, 2025 | 34.00 | 34.91 | 33.42 | 34.80 | 34.59 | -3.01% | 33,444 |
| Apr 3, 2025 | 37.26 | 37.26 | 35.60 | 35.88 | 35.66 | -8.24% | 37,914 |
| Apr 2, 2025 | 38.24 | 39.14 | 38.24 | 39.10 | 38.86 | 0.54% | 40,373 |
| Apr 1, 2025 | 38.55 | 39.04 | 38.30 | 38.89 | 38.65 | -0.10% | 36,017 |
| Mar 31, 2025 | 38.23 | 39.11 | 38.19 | 38.93 | 38.69 | 0.15% | 40,910 |
| Mar 28, 2025 | 39.61 | 39.61 | 38.75 | 38.87 | 38.63 | -2.83% | 15,719 |
| Mar 27, 2025 | 40.09 | 40.11 | 39.56 | 40.00 | 39.75 | 0.10% | 27,748 |
| Mar 26, 2025 | 41.34 | 41.69 | 39.66 | 39.96 | 39.71 | -0.42% | 26,906 |
| Mar 25, 2025 | 39.98 | 40.37 | 39.95 | 40.13 | 39.88 | -0.07% | 36,252 |
| Mar 24, 2025 | 39.06 | 40.25 | 39.06 | 40.16 | 39.91 | 3.29% | 56,951 |
| Mar 21, 2025 | 38.65 | 39.47 | 38.65 | 38.88 | 38.64 | -0.79% | 84,054 |
| Mar 20, 2025 | 39.31 | 39.98 | 39.19 | 39.19 | 38.95 | -1.43% | 14,050 |