Enterprise Bancorp Inc.

41.40
1.33 (3.32%)
At close: Jan 17, 2025, 3:59 PM
41.45
0.12%
After-hours Jan 17, 2025, 04:00 PM EST

EBTC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 40.29 42.20 40.29 41.45 1.38 3.44% 52,068
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
Dec 16, 2024 42.47 43.48 42.47 43.48 0.73 1.71% 57,302
Dec 13, 2024 43.05 43.38 42.65 42.75 -0.46 -1.06% 94,700
Dec 12, 2024 43.03 43.60 43.03 43.21 -0.03 -0.07% 65,231
Dec 11, 2024 42.64 43.90 42.64 43.24 0.49 1.15% 102,745
Dec 10, 2024 41.50 43.92 40.72 42.75 -0.05 -0.12% 125,326
Dec 9, 2024 43.84 44.08 42.63 42.80 6.35 17.42% 326,100
Dec 6, 2024 36.84 36.84 35.80 36.45 0.00 0.00% 8,700
Dec 5, 2024 36.69 36.92 36.45 36.45 0.11 0.30% 13,500
Dec 4, 2024 36.35 37.11 36.03 36.34 0.21 0.58% 17,621
Dec 3, 2024 37.15 37.15 36.13 36.13 -0.92 -2.48% 10,922
Dec 2, 2024 37.20 37.55 33.95 37.05 0.06 0.16% 21,200
Nov 29, 2024 36.88 37.23 36.31 36.99 0.56 1.54% 11,600
Nov 27, 2024 35.76 37.00 35.76 36.43 -0.27 -0.74% 13,700
Nov 26, 2024 37.21 37.50 36.70 36.70 -0.72 -1.92% 17,406
Nov 25, 2024 37.38 38.00 36.97 37.42 0.55 1.49% 33,800
Nov 22, 2024 36.50 37.05 36.50 36.87 0.44 1.21% 18,121
Nov 21, 2024 35.90 36.50 35.46 36.43 0.75 2.10% 15,843
Nov 20, 2024 36.01 36.12 35.40 35.68 -0.65 -1.79% 17,234
Nov 19, 2024 35.62 36.33 35.62 36.33 0.21 0.58% 13,849
Nov 18, 2024 36.50 36.77 36.02 36.12 -0.53 -1.45% 11,800
Nov 15, 2024 37.45 37.45 36.51 36.65 -0.46 -1.24% 15,434
Nov 14, 2024 37.17 37.49 36.51 37.11 -0.24 -0.64% 21,500
Nov 13, 2024 38.01 38.47 37.35 37.35 -0.19 -0.51% 20,149
Nov 12, 2024 37.47 38.01 37.47 37.54 -0.18 -0.48% 17,314
Nov 11, 2024 37.28 38.50 37.28 37.72 0.86 2.33% 16,500
Nov 8, 2024 36.50 37.16 36.33 36.86 0.17 0.46% 16,500
Nov 7, 2024 37.87 38.00 36.69 36.69 -1.28 -3.37% 25,643
Nov 6, 2024 33.85 39.37 32.55 37.97 4.71 14.16% 56,500
Nov 5, 2024 32.25 33.26 32.09 33.26 1.31 4.10% 11,849

Create Price Alert on EBTC

Your price alert will notify you when the stock price is above 41.40.

Add to Watchlist