Enterprise Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	34.92	35.53	34.64	35.03	35.03	0.43%	30,183
Apr 16, 2025	34.44	35.07	34.44	34.88	34.88	0.37%	19,345
Apr 15, 2025	33.91	35.14	33.91	34.75	34.75	1.73%	26,025
Apr 14, 2025	34.24	34.24	33.33	34.16	34.16	1.15%	26,672
Apr 11, 2025	33.69	34.01	33.15	33.77	33.77	-0.97%	21,156
Apr 10, 2025	35.32	35.66	33.48	34.10	34.10	-6.27%	38,532
Apr 9, 2025	34.33	37.19	33.60	36.38	36.38	5.69%	64,009
Apr 8, 2025	35.86	35.91	33.98	34.42	34.42	-0.38%	40,944
Apr 7, 2025	32.86	35.87	32.86	34.55	34.55	-0.72%	63,943
Apr 4, 2025	34.00	34.91	33.42	34.80	34.80	-3.01%	33,444
Apr 3, 2025	37.26	37.26	35.60	35.88	35.88	-8.24%	37,914
Apr 2, 2025	38.24	39.14	38.24	39.10	39.10	0.54%	40,373
Apr 1, 2025	38.55	39.04	38.30	38.89	38.89	-0.10%	36,017
Mar 31, 2025	38.23	39.11	38.19	38.93	38.93	0.15%	40,910
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