Free Trial

Enterprise Bancorp (EBTC) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free EBTC Stock Alerts
$25.15
+0.27 (+1.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enterprise Bancorp Stock Price Performance

5 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

Ad Paradigm Press
Dems have chosen Biden replacement?
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.

EBTC Stock Chart for Sunday, June, 2, 2024

EBTC Chart by TradingView

Enterprise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$24.88$25.15
+1.09%		$25.33$24.8918,110 shs$311.36 million
05/30/2024$24.46$24.88
+1.72%		$25.02$24.6910,389 shs$308.01 million
05/29/2024$25.22$24.46
-3.01%		$25.12$24.4017,103 shs$302.82 million
05/28/2024$25.20$25.22
+0.08%		$25.59$25.0512,745 shs$312.22 million
05/27/2024$25.20$25.20$25.23$25.058,500 shs$311.85 million
05/24/2024$25.06$25.20
+0.56%		$25.23$25.058,510 shs$311.98 million
05/23/2024$25.60$25.06
-2.11%		$25.65$25.0612,004 shs$310.24 million
05/22/2024$25.98$25.60
-1.46%		$25.84$25.3611,061 shs$316.93 million
05/21/2024$25.72$25.98
+1.01%		$25.98$25.704,818 shs$321.63 million
05/20/2024$26.27$25.72
-2.09%		$26.33$25.726,857 shs$318.41 million
05/17/2024$26.08$26.27
+0.73%		$26.49$25.7011,648 shs$325.22 million
05/16/2024$25.66$26.08
+1.64%		$26.09$25.0026,364 shs$322.87 million
05/15/2024$25.04$25.66
+2.48%		$25.66$25.1024,211 shs$317.67 million
05/14/2024$24.88$25.04
+0.64%		$25.15$24.8232,405 shs$310.00 million
05/13/2024$25.32$24.88
-1.74%		$25.30$24.8821,221 shs$307.89 million
05/10/2024$25.64$25.32
-1.25%		$25.56$25.2516,029 shs$310.90 million
05/09/2024$25.39$25.64
+0.98%		$25.64$25.2111,968 shs$314.83 million
05/08/2024$25.18$25.39
+0.83%		$25.40$25.0410,184 shs$311.76 million
05/07/2024$25.26$25.18
-0.32%		$25.89$25.1818,379 shs$309.21 million
05/06/2024$25.32$25.26
-0.24%		$25.54$25.0815,404 shs$310.19 million
05/03/2024$24.71$25.32
+2.47%		$25.43$24.8643,071 shs$310.93 million
05/02/2024$24.62$24.71
+0.37%		$24.87$24.6330,825 shs$303.44 million
05/01/2024$24.30$24.62
+1.32%		$24.83$24.2917,559 shs$302.33 million
04/30/2024$24.98$24.30
-2.72%		$24.62$24.249,231 shs$298.40 million
04/29/2024$24.90$24.98
+0.32%		$25.52$24.2018,700 shs$306.75 million
04/26/2024$24.63$24.90
+1.12%		$25.10$24.5413,178 shs$305.77 million
04/25/2024$24.80$24.63
-0.71%		$24.75$24.3818,177 shs$302.40 million
04/24/2024$24.43$24.80
+1.51%		$24.94$24.2527,242 shs$304.54 million
04/23/2024$24.24$24.43
+0.78%		$24.63$24.2719,098 shs$300 million
04/22/2024$23.97$24.24
+1.13%		$24.81$23.7417,260 shs$297.67 million
04/19/2024$23.50$23.97
+2.00%		$23.98$23.0132,263 shs$294.33 million
04/18/2024$23.68$23.50
-0.76%		$24.01$23.3430,801 shs$288.58 million
04/17/2024$23.46$23.68
+0.94%		$24.22$23.4519,898 shs$290.79 million
04/16/2024$23.50$23.46
-0.17%		$23.50$23.0112,189 shs$288.09 million
04/15/2024$23.39$23.50
+0.47%		$23.83$23.1316,686 shs$288.58 million
04/12/2024$23.83$23.39
-1.85%		$23.49$23.1218,120 shs$287.23 million
04/11/2024$23.69$23.83
+0.59%		$23.85$23.1626,263 shs$292.63 million
04/10/2024$25.27$23.69
-6.25%		$24.86$23.4034,422 shs$290.91 million
04/09/2024$25.48$25.27
-0.82%		$25.53$25.1117,563 shs$310.32 million
04/08/2024$24.62$25.48
+3.49%		$25.59$24.6232,154 shs$312.89 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$24.95$24.62
-1.32%		$25.07$24.6140,102 shs$302.33 million
04/04/2024$24.78$24.95
+0.69%		$25.22$24.7023,784 shs$306.39 million
04/03/2024$24.70$24.78
+0.32%		$24.79$24.5018,928 shs$304.30 million
04/02/2024$25.29$24.70
-2.33%		$25.21$24.5634,690 shs$303.32 million
04/01/2024$25.97$25.29
-2.62%		$27.22$25.0422,920 shs$310.56 million
03/29/2024$25.97$25.97$26.45$25.4326,660 shs$318.91 million
03/28/2024$25.87$25.97
+0.39%		$26.45$25.4326,660 shs$318.91 million
03/27/2024$25.07$25.87
+3.19%		$25.87$25.1436,001 shs$317.68 million
03/26/2024$25.00$25.07
+0.28%		$25.50$24.8514,994 shs$307.86 million
03/25/2024$24.83$25.00
+0.68%		$25.23$24.8320,389 shs$307 million
03/22/2024$25.70$24.83
-3.39%		$25.50$24.7014,966 shs$304.91 million
03/21/2024$25.41$25.70
+1.14%		$25.70$25.1016,517 shs$315.60 million
03/20/2024$24.90$25.41
+2.05%		$25.46$24.6022,043 shs$312.01 million
03/19/2024$24.84$24.90
+0.24%		$25.12$24.5712,782 shs$305.77 million
03/18/2024$25.25$24.84
-1.62%		$25.46$24.7426,857 shs$305.04 million
03/15/2024$24.70$25.25
+2.23%		$25.59$24.4259,670 shs$310.05 million
03/14/2024$25.48$24.70
-3.06%		$25.66$24.4738,028 shs$303.32 million
03/13/2024$25.48$25.48$25.66$25.2227,259 shs$312.89 million
03/12/2024$25.63$25.48
-0.59%		$25.96$25.0352,787 shs$312.39 million
03/11/2024$26.00$25.63
-1.42%		$26.58$25.5939,317 shs$314.22 million
03/08/2024$26.52$26.00
-1.96%		$26.91$25.9637,771 shs$318.76 million
03/07/2024$26.50$26.52
+0.08%		$26.99$26.3554,924 shs$325.14 million
03/06/2024$26.97$26.50
-1.74%		$27.32$26.4955,096 shs$324.89 million
03/05/2024$27.35$26.97
-1.39%		$27.58$26.7039,457 shs$330.65 million
03/04/2024$27.45$27.35
-0.36%		$27.99$27.0434,807 shs$335.31 million
03/01/2024$27.10$27.45
+1.29%		$27.79$26.8056,543 shs$336.46 million

Related Companies:
This page (NASDAQ:EBTC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media