Free Trial

Enterprise Bancorp (EBTC) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free EBTC Stock Alerts
$26.27
+0.19 (+0.73%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Enterprise Bancorp Stock Price Performance

5 Day
Performance
+2.38%
1 Month
Performance
+9.60%
3 Month
Performance
-3.10%
6 Month
Performance
-4.92%
Year-To-Date
Performance
-18.57%
1 Year
Performance
-5.16%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

EBTC Stock Chart for Monday, May, 20, 2024

EBTC Chart by TradingView

Enterprise Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:EBTC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press