Get the Stockscreener App
36.12
1.45%
-0.53
After Hours:
36.12
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Enterprise Bancorp Inc Stock (EBTC) Price History
The historical daily chart and data for Enterprise Bancorp Inc stock (EBTC), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $36.12.
- Enterprise Bancorp Inc all-time high stock price is $46.48, occurred on December 23, 2021.
- The lowest Enterprise Bancorp Inc stock price recorded was $18.00 on April 25, 2014. Since then, Enterprise Bancorp Inc's stock price has risen over 100.67% to $36.12 now.
- The 52-week high stock price for EBTC is $39.37, representing a 9.00% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for EBTC is $22.60, indicating a -37.43% decrease from the current share price, occurred on June 25, 2024.
- The closing price of Enterprise Bancorp Inc (EBTC) stock in the beginning of 2023 was $44.02. The stock closed the year at $35.30, a loss of over -19.81% for the year.
The table below shows more information about EBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $36.77 | $36.02 | $0.7488 | 10,996.0 | -1.45% |
| Nov 15, 2024 | $37.45 | $36.51 | $0.94 | 14,550.0 | -1.24% |
| Nov 14, 2024 | $37.49 | $36.51 | $0.98 | 19,679.0 | -0.64% |
| Nov 13, 2024 | $38.47 | $37.35 | $1.12 | 19,435.0 | -0.51% |
| Nov 12, 2024 | $38.01 | $37.47 | $0.54 | 16,026.0 | -0.48% |
| Nov 11, 2024 | $38.50 | $37.28 | $1.22 | 16,189.0 | +2.33% |
| Nov 08, 2024 | $37.16 | $36.33 | $0.83 | 14,570.0 | +0.46% |
| Nov 07, 2024 | $38.00 | $36.69 | $1.31 | 22,360.0 | -3.37% |
| Nov 06, 2024 | $39.37 | $32.55 | $6.82 | 53,778.0 | +14.16% |
| Nov 05, 2024 | $33.26 | $32.09 | $1.17 | 11,540.0 | +4.10% |
| Nov 04, 2024 | $32.15 | $31.76 | $0.39 | 4,560.0 | -0.37% |
| Nov 01, 2024 | $32.25 | $31.25 | $1.00 | 13,683.0 | -0.12% |
| Oct 31, 2024 | $32.38 | $31.53 | $0.8527 | 7,701.0 | -0.06% |
| Oct 30, 2024 | $33.10 | $32.12 | $0.98 | 50,397.0 | -1.17% |
| Oct 29, 2024 | $32.51 | $32.20 | $0.305 | 8,107.0 | -0.18% |
| Oct 28, 2024 | $32.57 | $31.49 | $1.08 | 15,336.0 | +4.42% |
| Oct 25, 2024 | $31.88 | $31.19 | $0.69 | 7,633.0 | -2.83% |
| Oct 24, 2024 | $32.10 | $32.05 | $0.05 | 3,146.0 | -0.86% |
| Oct 23, 2024 | $32.40 | $31.73 | $0.665 | 13,394.0 | +0.62% |
| Oct 22, 2024 | $32.18 | $31.53 | $0.65 | 9,757.0 | +1.19% |
Enterprise Bancorp Inc Stock (EBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enterprise Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enterprise Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enterprise Bancorp Inc Stock (EBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $39.37 | $31.25 | $8.12 | 228,362.0 | +12.49% |
| Oct, 2024 | $34.03 | $30.49 | $3.54 | 327,473.0 | +0.47% |
| Sep, 2024 | $32.77 | $29.38 | $3.39 | 511,140.0 | +3.13% |
| Aug, 2024 | $31.16 | $25.49 | $5.67 | 470,069.0 | +4.87% |
| Jul, 2024 | $30.03 | $23.02 | $7.01 | 443,245.0 | +18.77% |
| Jun, 2024 | $25.51 | $22.60 | $2.91 | 407,806.0 | -1.07% |
| May, 2024 | $26.49 | $24.29 | $2.20 | 371,035.0 | +3.50% |
| Apr, 2024 | $27.22 | $23.01 | $4.21 | 486,677.0 | -6.43% |
| Mar, 2024 | $27.99 | $24.38 | $3.61 | 686,899.0 | -4.17% |
| Feb, 2024 | $29.87 | $25.25 | $4.62 | 566,985.0 | -4.64% |
| Jan, 2024 | $32.68 | $27.42 | $5.26 | 298,872.0 | -11.90% |
Enterprise Bancorp Inc Stock (EBTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.10 | $26.99 | $7.11 | 448,145.0 | +19.35% |
| Nov, 2023 | $28.87 | $25.60 | $3.27 | 240,217.0 | +2.74% |
| Oct, 2023 | $28.38 | $25.00 | $3.38 | 234,938.0 | -3.91% |
| Sep, 2023 | $29.81 | $27.18 | $2.63 | 224,865.0 | -5.39% |
| Aug, 2023 | $32.00 | $28.03 | $3.97 | 283,915.0 | -9.11% |
| Jul, 2023 | $31.98 | $27.77 | $4.21 | 377,566.0 | +10.02% |
| Jun, 2023 | $32.23 | $26.75 | $5.47 | 517,825.0 | +8.88% |
| May, 2023 | $29.12 | $26.27 | $2.85 | 352,873.0 | -7.84% |
| Apr, 2023 | $31.81 | $28.02 | $3.79 | 248,618.0 | -8.33% |
| Mar, 2023 | $35.94 | $30.44 | $5.50 | 465,836.0 | -11.10% |
| Feb, 2023 | $36.67 | $34.40 | $2.27 | 424,401.0 | -0.42% |
| Jan, 2023 | $36.35 | $33.64 | $2.71 | 329,138.0 | +0.68% |
Enterprise Bancorp Inc Stock (EBTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.72 | $33.91 | $2.81 | 390,619.0 | +0.91% |
| Nov, 2022 | $34.98 | $30.18 | $4.80 | 241,020.0 | +11.83% |
| Oct, 2022 | $32.72 | $28.57 | $4.15 | 242,670.0 | +4.58% |
| Sep, 2022 | $32.90 | $29.38 | $3.52 | 184,647.0 | -7.05% |
| Aug, 2022 | $37.23 | $31.50 | $5.73 | 194,759.0 | +1.19% |
| Jul, 2022 | $34.35 | $30.91 | $3.44 | 132,932.0 | -1.21% |
| Jun, 2022 | $35.62 | $29.58 | $6.04 | 245,149.0 | -4.68% |
| May, 2022 | $34.99 | $31.50 | $3.49 | 251,106.0 | -0.53% |
| Apr, 2022 | $40.29 | $33.86 | $6.43 | 194,096.0 | -15.38% |
| Mar, 2022 | $41.00 | $38.32 | $2.68 | 240,506.0 | -0.42% |
| Feb, 2022 | $42.21 | $38.58 | $3.63 | 197,939.0 | -5.62% |
| Jan, 2022 | $45.24 | $40.57 | $4.67 | 247,148.0 | -4.96% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):