Enterprise Bancorp Inc. (EBTC)
42.60
-0.55 (-1.27%)
At close: Mar 03, 2025, 3:59 PM
42.66
0.14%
After-hours: Mar 03, 2025, 04:00 PM EST
EBTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.29 | 43.65 | 42.53 | 42.75 | -0.40 | -0.93% | 43,954 |
| Feb 28, 2025 | 42.71 | 43.54 | 42.71 | 43.15 | 0.58 | 1.36% | 26,200 |
| Feb 27, 2025 | 42.69 | 42.99 | 42.30 | 42.57 | -0.28 | -0.65% | 24,914 |
| Feb 26, 2025 | 42.48 | 43.21 | 42.28 | 42.85 | 0.18 | 0.42% | 35,700 |
| Feb 25, 2025 | 42.72 | 43.27 | 38.45 | 42.67 | 0.32 | 0.76% | 34,536 |
| Feb 24, 2025 | 42.85 | 42.86 | 42.27 | 42.35 | -0.10 | -0.24% | 25,009 |
| Feb 21, 2025 | 43.80 | 43.80 | 42.45 | 42.45 | -0.90 | -2.08% | 35,014 |
| Feb 20, 2025 | 43.66 | 43.66 | 42.58 | 43.35 | -0.31 | -0.71% | 18,423 |
| Feb 19, 2025 | 43.48 | 43.76 | 42.49 | 43.66 | 0.09 | 0.21% | 25,100 |
| Feb 18, 2025 | 42.88 | 43.95 | 42.38 | 43.57 | 0.52 | 1.21% | 25,700 |
| Feb 14, 2025 | 43.36 | 43.63 | 42.73 | 43.05 | 0.03 | 0.07% | 18,800 |
| Feb 13, 2025 | 43.26 | 43.26 | 42.34 | 43.02 | 0.15 | 0.35% | 25,446 |
| Feb 12, 2025 | 43.37 | 43.37 | 42.79 | 42.87 | -0.79 | -1.81% | 29,700 |
| Feb 11, 2025 | 42.85 | 43.74 | 42.33 | 43.66 | 0.45 | 1.04% | 29,700 |
| Feb 10, 2025 | 43.40 | 43.51 | 43.20 | 43.21 | -0.56 | -1.28% | 18,638 |
| Feb 7, 2025 | 44.07 | 44.07 | 43.05 | 43.77 | -0.60 | -1.35% | 35,519 |
| Feb 6, 2025 | 43.79 | 44.41 | 43.46 | 44.37 | 0.77 | 1.77% | 30,500 |
| Feb 5, 2025 | 42.92 | 43.61 | 42.48 | 43.60 | 0.81 | 1.89% | 33,311 |
| Feb 4, 2025 | 41.43 | 42.79 | 41.43 | 42.79 | 1.13 | 2.71% | 44,925 |
| Feb 3, 2025 | 41.42 | 42.24 | 40.09 | 41.66 | -0.67 | -1.58% | 55,200 |
| Jan 31, 2025 | 43.00 | 43.38 | 42.27 | 42.33 | -0.41 | -0.96% | 50,405 |
| Jan 30, 2025 | 42.38 | 43.25 | 42.19 | 42.74 | 0.53 | 1.26% | 36,900 |
| Jan 29, 2025 | 42.52 | 43.18 | 41.68 | 42.21 | -0.32 | -0.75% | 44,400 |
| Jan 28, 2025 | 42.85 | 42.85 | 42.12 | 42.53 | -0.17 | -0.40% | 35,433 |
| Jan 27, 2025 | 41.55 | 43.00 | 41.54 | 42.70 | 0.96 | 2.30% | 46,247 |
| Jan 24, 2025 | 41.20 | 42.01 | 40.80 | 41.74 | 0.30 | 0.72% | 33,800 |
| Jan 23, 2025 | 41.46 | 42.23 | 41.10 | 41.44 | -0.45 | -1.07% | 27,000 |
| Jan 22, 2025 | 42.01 | 42.21 | 41.52 | 41.89 | -0.63 | -1.48% | 36,100 |
| Jan 21, 2025 | 41.85 | 42.64 | 41.52 | 42.52 | 1.07 | 2.58% | 53,600 |
| Jan 17, 2025 | 40.29 | 42.20 | 40.29 | 41.45 | 1.38 | 3.44% | 52,100 |
| Jan 16, 2025 | 40.53 | 40.75 | 39.72 | 40.07 | -0.34 | -0.84% | 29,800 |
| Jan 15, 2025 | 40.00 | 40.92 | 39.99 | 40.41 | 1.22 | 3.11% | 34,134 |
| Jan 14, 2025 | 37.68 | 39.19 | 37.68 | 39.19 | 1.46 | 3.87% | 56,040 |
| Jan 13, 2025 | 36.72 | 37.85 | 36.72 | 37.73 | 0.50 | 1.34% | 62,323 |
| Jan 10, 2025 | 37.84 | 37.84 | 36.69 | 37.23 | -1.08 | -2.82% | 43,015 |
| Jan 8, 2025 | 38.02 | 38.67 | 37.83 | 38.31 | -0.07 | -0.18% | 42,621 |
| Jan 7, 2025 | 38.80 | 39.14 | 38.13 | 38.38 | -0.38 | -0.98% | 45,107 |
| Jan 6, 2025 | 39.12 | 39.85 | 38.76 | 38.76 | -0.50 | -1.27% | 65,900 |
| Jan 3, 2025 | 39.05 | 39.57 | 38.34 | 39.26 | 0.47 | 1.21% | 38,800 |
| Jan 2, 2025 | 39.62 | 39.86 | 38.55 | 38.79 | -0.75 | -1.90% | 39,200 |
| Dec 31, 2024 | 39.77 | 40.02 | 39.43 | 39.54 | -0.11 | -0.28% | 27,832 |
| Dec 30, 2024 | 39.44 | 39.86 | 39.27 | 39.65 | -0.07 | -0.18% | 20,528 |
| Dec 27, 2024 | 39.90 | 40.46 | 39.13 | 39.72 | -0.53 | -1.32% | 33,400 |
| Dec 26, 2024 | 39.88 | 40.27 | 39.88 | 40.25 | 0.00 | 0.00% | 13,828 |
| Dec 24, 2024 | 39.92 | 40.50 | 39.92 | 40.25 | 0.24 | 0.60% | 41,611 |
| Dec 23, 2024 | 39.78 | 40.46 | 39.78 | 40.01 | -0.05 | -0.12% | 47,600 |
| Dec 20, 2024 | 39.33 | 40.68 | 39.33 | 40.06 | 0.38 | 0.96% | 78,400 |
| Dec 19, 2024 | 40.54 | 41.63 | 39.46 | 39.68 | -0.27 | -0.68% | 50,300 |
| Dec 18, 2024 | 42.42 | 42.78 | 39.62 | 39.95 | -2.18 | -5.17% | 73,202 |
| Dec 17, 2024 | 43.20 | 43.21 | 42.13 | 42.13 | -1.35 | -3.10% | 40,300 |