Free Trial

Enterprise Bancorp (EBTC) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free EBTC Stock Alerts
$24.80
+0.37 (+1.51%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enterprise Bancorp Stock Price Performance

5 Day
Performance
+3.46%
1 Month
Performance
-0.80%
3 Month
Performance
-16.86%
6 Month
Performance
-2.67%
Year-To-Date
Performance
-23.12%
1 Year
Performance
-12.83%
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 Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

EBTC Stock Chart for Thursday, April, 25, 2024

EBTC Chart by TradingView

Enterprise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/29/2024$26.86$27.10
+0.89%		$27.57$26.2622,832 shs$332.25 million
Your Money is Not Safe (Ad)

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW
02/28/2024$26.64$26.86
+0.83%		$27.21$26.3287,945 shs$329.30 million
02/27/2024$26.90$26.64
-0.97%		$27.24$25.25142,556 shs$326.61 million
02/26/2024$26.73$26.90
+0.64%		$27.09$26.645,395 shs$329.79 million
02/23/2024$26.60$26.73
+0.49%		$27.25$26.339,352 shs$327.71 million
02/22/2024$27.02$26.60
-1.55%		$27.01$26.2627,470 shs$326.12 million
02/21/2024$27.11$27.02
-0.33%		$27.21$26.7510,304 shs$331.27 million
02/20/2024$27.56$27.11
-1.63%		$27.84$27.098,121 shs$332.37 million
02/19/2024$27.56$27.56$28.59$27.2221,300 shs$337.89 million
02/16/2024$28.71$27.56
-4.01%		$28.59$27.2221,357 shs$337.89 million
02/15/2024$27.40$28.71
+4.78%		$28.71$26.7017,878 shs$351.99 million
02/14/2024$27.19$27.40
+0.77%		$27.73$26.3726,679 shs$335.92 million
02/13/2024$27.77$27.19
-2.09%		$27.81$26.5663,200 shs$333.35 million
02/12/2024$27.51$27.77
+0.95%		$28.75$26.8317,909 shs$340.46 million
02/09/2024$27.53$27.51
-0.07%		$28.00$26.8619,909 shs$337.27 million
02/08/2024$27.01$27.53
+1.93%		$27.86$26.7617,919 shs$337.52 million
02/07/2024$27.18$27.01
-0.63%		$27.85$26.2419,679 shs$331.14 million
02/06/2024$27.22$27.18
-0.15%		$27.43$26.4215,242 shs$333.23 million
02/05/2024$27.93$27.22
-2.54%		$28.38$27.0111,865 shs$333.72 million
02/02/2024$28.73$27.93
-2.78%		$29.87$27.8010,276 shs$342.42 million
02/01/2024$28.42$28.73
+1.09%		$29.15$28.5011,101 shs$352.14 million
01/31/2024$29.65$28.42
-4.15%		$30.34$28.3212,173 shs$348.43 million
01/30/2024$29.85$29.65
-0.67%		$29.73$29.383,440 shs$363.51 million
01/29/2024$30.04$29.85
-0.63%		$30.36$29.516,838 shs$365.96 million
01/26/2024$29.83$30.04
+0.70%		$30.14$29.004,180 shs$368.29 million
01/25/2024$29.28$29.83
+1.88%		$30.26$29.3611,290 shs$365.72 million
01/24/2024$29.33$29.28
-0.17%		$30.70$28.5114,359 shs$358.97 million

Related Companies:
This page (NASDAQ:EBTC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings