Free Trial

Enterprise Bancorp (EBTC) Stock Chart & Stock Price History

Enterprise Bancorp logo
$39.02 +1.26 (+3.34%)
Closing price 04:00 PM Eastern
Extended Trading
$39.07 +0.05 (+0.13%)
As of 04:18 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Enterprise Bancorp Stock Price Performance

5 Day
Performance
+6.44%
1 Month
Performance
-0.20%
3 Month
Performance
-7.82%
6 Month
Performance
+21.67%
Year-To-Date
Performance
-1.32%
1 Year
Performance
+57.91%
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.

EBTC Stock Chart for Friday, May, 2, 2025

Enterprise Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$37.76$39.02
+3.34%
$39.23$37.9124,543 shs$486.15 million
05/01/2025$37.20$37.76
+1.51%
$38.08$37.0921,207 shs$470.45 million
04/30/2025$37.33$37.20
-0.35%
$37.94$36.3528,647 shs$463.48 million
04/29/2025$36.80$37.33
+1.44%
$37.33$36.5022,421 shs$465.09 million
04/28/2025$36.66$36.80
+0.38%
$36.80$36.2116,235 shs$458.49 million
04/25/2025$36.64$36.66
+0.05%
$37.00$36.1516,092 shs$456.75 million
04/24/2025$36.40$36.64
+0.66%
$36.65$35.9219,659 shs$456.50 million
04/23/2025$35.96$36.40
+1.22%
$37.26$36.0923,349 shs$453.51 million
04/22/2025$34.54$35.96
+4.11%
$35.97$34.2722,445 shs$448.03 million
04/21/2025$35.03$34.54
-1.40%
$35.02$34.0514,286 shs$430.33 million
04/18/2025$35.03$35.03$35.53$34.6430,183 shs$436.44 million
04/17/2025$34.88$35.03
+0.43%
$35.53$34.6430,183 shs$436.44 million
04/16/2025$34.75$34.88
+0.37%
$35.07$34.4419,345 shs$434.57 million
04/15/2025$34.16$34.75
+1.73%
$35.14$33.9126,025 shs$432.95 million
04/14/2025$33.77$34.16
+1.15%
$34.24$33.3326,672 shs$425.60 million
04/11/2025$34.10$33.77
-0.97%
$34.01$33.1521,156 shs$420.74 million
04/10/2025$36.38$34.10
-6.27%
$35.66$33.4738,532 shs$424.85 million
04/09/2025$34.42$36.38
+5.69%
$37.19$33.6064,009 shs$453.26 million
04/09/2025$34.42$36.38
+5.69%
$37.19$33.6064,009 shs$453.26 million
04/08/2025$34.55$34.42
-0.38%
$35.91$33.9740,944 shs$428.84 million
04/08/2025$34.55$34.42
-0.38%
$35.91$33.9740,944 shs$428.84 million
04/07/2025$34.80$34.55
-0.72%
$35.87$32.8663,943 shs$430.46 million
04/04/2025$35.88$34.80
-3.01%
$34.91$33.4233,444 shs$433.57 million
04/03/2025$39.10$35.88
-8.24%
$37.26$35.6037,914 shs$447.03 million
04/02/2025$38.89$39.10
+0.54%
$39.13$38.2440,373 shs$487.15 million
04/01/2025$38.93$38.89
-0.10%
$39.04$38.3036,017 shs$484.53 million

This page (NASDAQ:EBTC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners