Enterprise Bancorp Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Enterprise Bancorp Inc	NASDAQ:EBTC	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.45	1.04%	43.66	42.07	69.92

High Price	Low Price	Open Price	Shares Traded	Last Trade
43.74	42.33	42.85	29,660	22:30:00

Enterprise Bancorp (EBTC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
11 Feb 2025	43.66	0.45	1.04%	42.33	43.74	29,659
10 Feb 2025	43.21	-0.56	-1.28%	43.20	43.70	18,638
07 Feb 2025	43.77	-0.60	-1.35%	43.05	44.07	35,519
06 Feb 2025	44.37	0.77	1.77%	43.46	44.41	30,498
05 Feb 2025	43.60	0.81	1.89%	42.48	43.61	33,311
04 Feb 2025	42.79	1.13	2.71%	41.43	42.79	44,925
03 Feb 2025	41.66	-0.67	-1.58%	40.09	42.24	55,168
31 Jan 2025	42.33	-0.41	-0.96%	42.27	43.375	49,931
30 Jan 2025	42.74	0.53	1.26%	42.19	43.25	36,125
29 Jan 2025	42.21	-0.32	-0.75%	41.68	43.18	44,381
28 Jan 2025	42.53	-0.17	-0.40%	42.12	42.85	35,003
27 Jan 2025	42.70	0.96	2.30%	41.54	43.00	45,962
24 Jan 2025	41.74	-0.15	-0.36%	40.80	42.005	33,766
23 Jan 2025	41.89	0.00	0.00%	41.89	41.89	0
22 Jan 2025	41.89	-0.63	-1.48%	41.52	42.21	35,777
21 Jan 2025	42.52	1.07	2.58%	41.69	42.64	52,999
17 Jan 2025	41.45	1.38	3.44%	40.29	42.20	52,068
16 Jan 2025	40.07	-0.34	-0.84%	39.722	40.75	29,765
15 Jan 2025	40.41	1.22	3.11%	39.78	40.92	34,134
14 Jan 2025	39.19	1.46	3.87%	37.68	39.19	56,040
13 Jan 2025	37.73	0.50	1.34%	36.72	37.85	62,261

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	41.43	44.41	41.43	43.51	32,578	2.23	5.38%
1 Month	37.68	44.41	37.68	42.07	40,223	5.98	15.87%
3 Months	35.62	44.41	33.9501	41.01	45,042	8.04	22.57%
6 Months	27.22	44.41	26.53	37.66	31,630	16.44	60.40%
1 Year	27.50	44.41	22.60	32.59	27,571	16.16	58.76%
3 Years	39.96	44.41	22.60	32.18	18,466	3.70	9.26%
5 Years	31.13	46.48	19.275	31.61	16,772	12.53	40.25%