Enterprise Bancorp Inc. (EBTC)
NASDAQ: EBTC
· Real-Time Price · USD
39.64
0.00 (0.00%)
At close: Jun 30, 2025, 3:59 PM
EBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 40.28 | 39.64 | 39.64 | 39.64 | 39.64 | -0.75% | 58,000 |
| Jun 27, 2025 | 39.72 | 40.16 | 39.68 | 39.94 | 39.94 | -0.15% | 56,700 |
| Jun 26, 2025 | 39.15 | 40.02 | 39.07 | 40.00 | 40.00 | 2.59% | 22,500 |
| Jun 25, 2025 | 39.31 | 39.31 | 38.85 | 38.99 | 38.99 | -1.54% | 20,700 |
| Jun 24, 2025 | 38.85 | 40.27 | 36.06 | 39.60 | 39.60 | 0.41% | 28,500 |
| Jun 23, 2025 | 38.24 | 39.45 | 38.20 | 39.44 | 39.44 | 2.63% | 21,529 |
| Jun 20, 2025 | 39.02 | 39.02 | 38.25 | 38.43 | 38.43 | -0.67% | 44,300 |
| Jun 18, 2025 | 38.46 | 39.02 | 38.46 | 38.69 | 38.69 | 0.52% | 19,000 |
| Jun 17, 2025 | 39.07 | 39.51 | 38.48 | 38.49 | 38.49 | -2.56% | 21,100 |
| Jun 16, 2025 | 40.10 | 40.11 | 39.41 | 39.50 | 39.50 | -0.75% | 15,448 |
| Jun 13, 2025 | 40.11 | 40.45 | 39.68 | 39.80 | 39.80 | -2.78% | 18,300 |
| Jun 12, 2025 | 41.08 | 41.08 | 40.55 | 40.94 | 40.94 | 0.24% | 11,526 |
| Jun 11, 2025 | 41.40 | 41.40 | 39.42 | 40.84 | 40.84 | -0.51% | 15,940 |
| Jun 10, 2025 | 40.75 | 41.13 | 40.59 | 41.05 | 41.05 | 1.26% | 20,523 |
| Jun 9, 2025 | 40.29 | 40.81 | 40.29 | 40.54 | 40.54 | 1.35% | 21,100 |
| Jun 6, 2025 | 38.72 | 40.00 | 38.72 | 40.00 | 40.00 | 3.09% | 28,600 |
| Jun 5, 2025 | 38.33 | 38.87 | 38.33 | 38.80 | 38.80 | 0.78% | 23,400 |
| Jun 4, 2025 | 38.57 | 38.59 | 38.24 | 38.50 | 38.50 | -0.98% | 14,139 |
| Jun 3, 2025 | 38.24 | 38.92 | 38.24 | 38.88 | 38.88 | 1.75% | 9,836 |
| Jun 2, 2025 | 38.53 | 38.53 | 37.77 | 38.21 | 38.21 | -0.88% | 26,700 |