Enterprise Bancorp (EBTC) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free EBTC Stock Alerts $25.15 +0.27 (+1.09%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Enterprise Bancorp Stock Price Performance5 Day Performance-0.28%1 Month Performance+1.78%3 Month Performance-8.38%6 Month Performance-11.91%Year-To-Date Performance-22.04%1 Year Performance-13.22% Receive EBTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Enterprise Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. EBTC Stock Chart for Sunday, June, 2, 2024 EBTC Chart by TradingView Enterprise Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$24.88$25.15+1.09%$25.33$24.8918,110 shs$311.36 million05/30/2024$24.46$24.88+1.72%$25.02$24.6910,389 shs$308.01 million05/29/2024$25.22$24.46-3.01%$25.12$24.4017,103 shs$302.82 million05/28/2024$25.20$25.22+0.08%$25.59$25.0512,745 shs$312.22 million05/27/2024$25.20$25.20$25.23$25.058,500 shs$311.85 million05/24/2024$25.06$25.20+0.56%$25.23$25.058,510 shs$311.98 million Get the Latest News and Ratings for EBTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Enterprise Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$25.60$25.06-2.11%$25.65$25.0612,004 shs$310.24 million05/22/2024$25.98$25.60-1.46%$25.84$25.3611,061 shs$316.93 million05/21/2024$25.72$25.98+1.01%$25.98$25.704,818 shs$321.63 million05/20/2024$26.27$25.72-2.09%$26.33$25.726,857 shs$318.41 million05/17/2024$26.08$26.27+0.73%$26.49$25.7011,648 shs$325.22 million05/16/2024$25.66$26.08+1.64%$26.09$25.0026,364 shs$322.87 million05/15/2024$25.04$25.66+2.48%$25.66$25.1024,211 shs$317.67 million05/14/2024$24.88$25.04+0.64%$25.15$24.8232,405 shs$310.00 million05/13/2024$25.32$24.88-1.74%$25.30$24.8821,221 shs$307.89 million05/10/2024$25.64$25.32-1.25%$25.56$25.2516,029 shs$310.90 million05/09/2024$25.39$25.64+0.98%$25.64$25.2111,968 shs$314.83 million05/08/2024$25.18$25.39+0.83%$25.40$25.0410,184 shs$311.76 million05/07/2024$25.26$25.18-0.32%$25.89$25.1818,379 shs$309.21 million05/06/2024$25.32$25.26-0.24%$25.54$25.0815,404 shs$310.19 million05/03/2024$24.71$25.32+2.47%$25.43$24.8643,071 shs$310.93 million05/02/2024$24.62$24.71+0.37%$24.87$24.6330,825 shs$303.44 million05/01/2024$24.30$24.62+1.32%$24.83$24.2917,559 shs$302.33 million04/30/2024$24.98$24.30-2.72%$24.62$24.249,231 shs$298.40 million04/29/2024$24.90$24.98+0.32%$25.52$24.2018,700 shs$306.75 million04/26/2024$24.63$24.90+1.12%$25.10$24.5413,178 shs$305.77 million04/25/2024$24.80$24.63-0.71%$24.75$24.3818,177 shs$302.40 million04/24/2024$24.43$24.80+1.51%$24.94$24.2527,242 shs$304.54 million04/23/2024$24.24$24.43+0.78%$24.63$24.2719,098 shs$300 million04/22/2024$23.97$24.24+1.13%$24.81$23.7417,260 shs$297.67 million04/19/2024$23.50$23.97+2.00%$23.98$23.0132,263 shs$294.33 million04/18/2024$23.68$23.50-0.76%$24.01$23.3430,801 shs$288.58 million04/17/2024$23.46$23.68+0.94%$24.22$23.4519,898 shs$290.79 million04/16/2024$23.50$23.46-0.17%$23.50$23.0112,189 shs$288.09 million04/15/2024$23.39$23.50+0.47%$23.83$23.1316,686 shs$288.58 million04/12/2024$23.83$23.39-1.85%$23.49$23.1218,120 shs$287.23 million04/11/2024$23.69$23.83+0.59%$23.85$23.1626,263 shs$292.63 million04/10/2024$25.27$23.69-6.25%$24.86$23.4034,422 shs$290.91 million04/09/2024$25.48$25.27-0.82%$25.53$25.1117,563 shs$310.32 million04/08/2024$24.62$25.48+3.49%$25.59$24.6232,154 shs$312.89 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$24.95$24.62-1.32%$25.07$24.6140,102 shs$302.33 million04/04/2024$24.78$24.95+0.69%$25.22$24.7023,784 shs$306.39 million04/03/2024$24.70$24.78+0.32%$24.79$24.5018,928 shs$304.30 million04/02/2024$25.29$24.70-2.33%$25.21$24.5634,690 shs$303.32 million04/01/2024$25.97$25.29-2.62%$27.22$25.0422,920 shs$310.56 million03/29/2024$25.97$25.97$26.45$25.4326,660 shs$318.91 million03/28/2024$25.87$25.97+0.39%$26.45$25.4326,660 shs$318.91 million03/27/2024$25.07$25.87+3.19%$25.87$25.1436,001 shs$317.68 million03/26/2024$25.00$25.07+0.28%$25.50$24.8514,994 shs$307.86 million03/25/2024$24.83$25.00+0.68%$25.23$24.8320,389 shs$307 million03/22/2024$25.70$24.83-3.39%$25.50$24.7014,966 shs$304.91 million03/21/2024$25.41$25.70+1.14%$25.70$25.1016,517 shs$315.60 million03/20/2024$24.90$25.41+2.05%$25.46$24.6022,043 shs$312.01 million03/19/2024$24.84$24.90+0.24%$25.12$24.5712,782 shs$305.77 million03/18/2024$25.25$24.84-1.62%$25.46$24.7426,857 shs$305.04 million03/15/2024$24.70$25.25+2.23%$25.59$24.4259,670 shs$310.05 million03/14/2024$25.48$24.70-3.06%$25.66$24.4738,028 shs$303.32 million03/13/2024$25.48$25.48$25.66$25.2227,259 shs$312.89 million03/12/2024$25.63$25.48-0.59%$25.96$25.0352,787 shs$312.39 million03/11/2024$26.00$25.63-1.42%$26.58$25.5939,317 shs$314.22 million03/08/2024$26.52$26.00-1.96%$26.91$25.9637,771 shs$318.76 million03/07/2024$26.50$26.52+0.08%$26.99$26.3554,924 shs$325.14 million03/06/2024$26.97$26.50-1.74%$27.32$26.4955,096 shs$324.89 million03/05/2024$27.35$26.97-1.39%$27.58$26.7039,457 shs$330.65 million03/04/2024$27.45$27.35-0.36%$27.99$27.0434,807 shs$335.31 million03/01/2024$27.10$27.45+1.29%$27.79$26.8056,543 shs$336.46 million Related Companies: BWB Stock Price Chart RBB Stock Price Chart SPFI Stock Price Chart EQBK Stock Price Chart OSBC Stock Price Chart HOPE Stock Price Chart SRCE Stock Price Chart TCBK Stock Price Chart STBA Stock Price Chart PFBC Stock Price Chart Receive EBTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Enterprise Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EBTC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Enterprise Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.