Get the Stockscreener App
24.62
1.32%
+0.32
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 May 01, 2024, is $24.62.
- 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 36.78% to $24.62 now.
- The 52-week high stock price for EBTC is $34.10, representing a 38.51% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for EBTC is $23.01, indicating a -6.54% decrease from the current share price, occurred on April 19, 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $24.83 | $24.29 | $0.536 | 17,383.0 | +1.32% |
| Apr 30, 2024 | $24.62 | $24.24 | $0.38 | 8,672.0 | -2.72% |
| Apr 29, 2024 | $25.52 | $24.18 | $1.34 | 17,831.0 | +0.32% |
| Apr 26, 2024 | $25.10 | $24.50 | $0.60 | 12,947.0 | +1.12% |
| Apr 25, 2024 | $24.75 | $24.38 | $0.37 | 16,941.0 | -0.71% |
| Apr 24, 2024 | $24.94 | $24.25 | $0.69 | 26,956.0 | +1.51% |
| Apr 23, 2024 | $24.62 | $24.27 | $0.355 | 19,098.0 | +0.78% |
| Apr 22, 2024 | $24.81 | $23.74 | $1.07 | 16,137.0 | +1.13% |
| Apr 19, 2024 | $23.98 | $23.01 | $0.97 | 31,789.0 | +2.00% |
| Apr 18, 2024 | $24.01 | $23.34 | $0.6732 | 27,648.0 | -0.76% |
| Apr 17, 2024 | $24.22 | $23.45 | $0.7699 | 19,635.0 | +0.94% |
| Apr 16, 2024 | $23.50 | $23.01 | $0.4889 | 12,189.0 | -0.17% |
| Apr 15, 2024 | $23.82 | $23.13 | $0.695 | 16,686.0 | +0.47% |
| Apr 12, 2024 | $23.49 | $23.12 | $0.37 | 18,120.0 | -1.85% |
| Apr 11, 2024 | $23.85 | $23.16 | $0.6901 | 26,263.0 | +0.59% |
| Apr 10, 2024 | $24.86 | $23.31 | $1.55 | 34,421.0 | -6.25% |
| Apr 09, 2024 | $25.48 | $25.11 | $0.3699 | 17,563.0 | +0.12% |
| Apr 08, 2024 | $25.59 | $24.62 | $0.97 | 23,357.0 | +2.52% |
| Apr 05, 2024 | $25.07 | $24.61 | $0.465 | 40,102.0 | -1.32% |
| Apr 04, 2024 | $25.22 | $24.70 | $0.52 | 23,784.0 | +0.69% |
| Apr 03, 2024 | $24.79 | $24.50 | $0.29 | 18,928.0 | +0.32% |
| Apr 02, 2024 | $25.21 | $24.56 | $0.65 | 34,690.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $24.83 | $24.29 | $0.536 | 17,383.0 | +0.00% |
| Apr, 2024 | $27.22 | $23.01 | $4.21 | 504,060.0 | -5.20% |
| 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% |
0.39%
0.52%
Cap:
|
Volume (24h):