Enterprise Bancorp Inc.

34.74
-1.14 (-3.18%)
At close: Apr 04, 2025, 3:59 PM
34.80
0.17%
After-hours: Apr 04, 2025, 04:05 PM EDT

Enterprise Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 34.00 34.91 33.42 34.80 -1.08 -3.01% 33,444
Apr 3, 2025 37.26 37.26 35.60 35.88 -3.22 -8.24% 37,914
Apr 2, 2025 38.24 39.14 38.24 39.10 0.21 0.54% 40,400
Apr 1, 2025 38.55 39.04 38.30 38.89 -0.04 -0.10% 36,017
Mar 31, 2025 38.23 39.11 38.19 38.93 0.06 0.15% 40,910
Mar 28, 2025 39.61 39.61 38.75 38.87 -1.13 -2.83% 15,719
Mar 27, 2025 40.09 40.11 39.56 40.00 0.04 0.10% 27,748
Mar 26, 2025 41.34 41.69 39.66 39.96 -0.17 -0.42% 26,906
Mar 25, 2025 39.98 40.37 39.95 40.13 -0.03 -0.07% 36,300
Mar 24, 2025 39.06 40.25 39.06 40.16 1.28 3.29% 57,000
Mar 21, 2025 38.65 39.47 38.65 38.88 -0.31 -0.79% 84,100
Mar 20, 2025 39.31 39.98 39.19 39.19 -0.57 -1.43% 14,100
Mar 19, 2025 39.68 40.22 39.39 39.76 0.13 0.33% 39,128
Mar 18, 2025 40.60 40.60 39.10 39.63 -0.21 -0.53% 28,643
Mar 17, 2025 39.63 40.10 39.63 39.84 0.31 0.78% 23,520
Mar 14, 2025 38.75 39.58 38.75 39.53 1.23 3.21% 24,542
Mar 13, 2025 38.44 39.02 38.30 38.30 -0.30 -0.78% 19,900
Mar 12, 2025 38.85 38.92 37.69 38.60 0.52 1.37% 24,800
Mar 11, 2025 37.75 38.57 37.66 38.08 0.33 0.87% 31,900
Mar 10, 2025 38.49 39.02 37.58 37.75 -1.62 -4.11% 44,000
Mar 7, 2025 39.70 39.85 38.85 39.37 -0.47 -1.18% 35,828
Mar 6, 2025 39.64 40.20 39.49 39.84 -0.52 -1.29% 30,300
Mar 5, 2025 41.10 41.10 40.26 40.36 -0.60 -1.46% 50,000
Mar 4, 2025 41.35 42.06 40.85 40.96 -1.70 -3.98% 42,719
Mar 3, 2025 43.29 43.65 42.53 42.66 -0.49 -1.14% 44,300
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