5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
+23.20%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+52.12%
Enterprise Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.85 | $38.60 (-0.64%) | $38.92 | $37.69 | 24,775 | $479.95 M |
| 03/11/2025 | $37.75 | $38.08 (0.87%) | $38.57 | $37.66 | 31,900 | $473.48 M |
| 03/10/2025 | $38.49 | $37.75 (-1.92%) | $39.02 | $37.58 | 44,000 | $469.38 M |
| 03/07/2025 | $39.70 | $39.37 (-0.83%) | $39.85 | $38.85 | 35,828 | $489.52 M |
| 03/06/2025 | $39.64 | $39.84 (0.5%) | $40.20 | $39.49 | 30,300 | $495.37 M |
| 03/05/2025 | $41.10 | $40.36 (-1.8%) | $41.10 | $40.26 | 50,000 | $501.83 M |
| 03/04/2025 | $41.35 | $40.96 (-0.94%) | $42.06 | $40.85 | 42,719 | $509.29 M |
| 03/03/2025 | $43.29 | $42.66 (-1.46%) | $43.65 | $42.53 | 44,300 | $530.43 M |
| 02/28/2025 | $42.71 | $43.15 (1.03%) | $43.54 | $42.71 | 26,200 | $536.52 M |
| 02/27/2025 | $42.69 | $42.57 (-0.28%) | $42.99 | $42.30 | 24,914 | $529.31 M |
| 02/26/2025 | $42.48 | $42.85 (0.87%) | $43.21 | $42.28 | 35,700 | $532.79 M |
| 02/25/2025 | $42.72 | $42.67 (-0.12%) | $43.27 | $38.45 | 34,536 | $530.55 M |
| 02/24/2025 | $42.85 | $42.35 (-1.17%) | $42.86 | $42.27 | 25,009 | $526.58 M |
| 02/21/2025 | $43.80 | $42.45 (-3.08%) | $43.80 | $42.45 | 35,014 | $527.82 M |
| 02/20/2025 | $43.66 | $43.35 (-0.71%) | $43.66 | $42.58 | 18,423 | $539.01 M |
| 02/19/2025 | $43.48 | $43.66 (0.41%) | $43.76 | $42.49 | 25,100 | $542.86 M |
| 02/18/2025 | $42.88 | $43.57 (1.61%) | $43.95 | $42.38 | 25,700 | $541.74 M |
| 02/14/2025 | $43.36 | $43.05 (-0.71%) | $43.63 | $42.73 | 18,800 | $535.28 M |
| 02/13/2025 | $43.26 | $43.02 (-0.55%) | $43.26 | $42.34 | 25,446 | $534.91 M |
| 02/12/2025 | $43.37 | $42.87 (-1.15%) | $43.37 | $42.79 | 29,700 | $533.04 M |
| 02/11/2025 | $42.85 | $43.66 (1.89%) | $43.74 | $42.33 | 29,700 | $542.86 M |
| 02/10/2025 | $43.40 | $43.21 (-0.44%) | $43.51 | $43.20 | 18,638 | $537.27 M |
| 02/07/2025 | $44.07 | $43.77 (-0.68%) | $44.07 | $43.05 | 35,519 | $544.23 M |
| 02/06/2025 | $43.79 | $44.37 (1.32%) | $44.41 | $43.46 | 30,500 | $551.69 M |
| 02/05/2025 | $42.92 | $43.60 (1.58%) | $43.61 | $42.48 | 33,311 | $542.12 M |
| 02/04/2025 | $41.43 | $42.79 (3.28%) | $42.79 | $41.43 | 44,925 | $532.05 M |
| 02/03/2025 | $41.42 | $41.66 (0.58%) | $42.24 | $40.09 | 55,200 | $518.00 M |
| 01/31/2025 | $43.00 | $42.33 (-1.56%) | $43.38 | $42.27 | 50,405 | $526.33 M |
| 01/30/2025 | $42.38 | $42.74 (0.85%) | $43.25 | $42.19 | 36,900 | $531.42 M |
| 01/29/2025 | $42.52 | $42.21 (-0.73%) | $43.18 | $41.68 | 44,400 | $524.83 M |
| 01/28/2025 | $42.85 | $42.53 (-0.75%) | $42.85 | $42.12 | 35,433 | $528.81 M |
| 01/27/2025 | $41.55 | $42.70 (2.77%) | $43.00 | $41.54 | 46,247 | $530.93 M |
| 01/24/2025 | $41.20 | $41.74 (1.31%) | $42.01 | $40.80 | 33,800 | $518.77 M |
| 01/23/2025 | $41.46 | $41.44 (-0.05%) | $42.23 | $41.10 | 27,000 | $515.04 M |
| 01/22/2025 | $42.01 | $41.89 (-0.29%) | $42.21 | $41.52 | 36,100 | $520.63 M |
| 01/21/2025 | $41.85 | $42.52 (1.6%) | $42.64 | $41.52 | 53,600 | $528.46 M |
| 01/17/2025 | $40.29 | $41.45 (2.88%) | $42.20 | $40.29 | 52,100 | $515.16 M |
| 01/16/2025 | $40.53 | $40.07 (-1.13%) | $40.75 | $39.72 | 29,800 | $498.01 M |
| 01/15/2025 | $40.00 | $40.41 (1.02%) | $40.92 | $39.99 | 34,134 | $502.24 M |
| 01/14/2025 | $37.68 | $39.19 (4.01%) | $39.19 | $37.68 | 56,040 | $487.07 M |
| 01/13/2025 | $36.72 | $37.73 (2.75%) | $37.85 | $36.72 | 62,323 | $468.93 M |
| 01/10/2025 | $37.84 | $37.23 (-1.61%) | $37.84 | $36.69 | 43,015 | $462.71 M |
| 01/08/2025 | $38.02 | $38.31 (0.76%) | $38.67 | $37.83 | 42,621 | $476.14 M |
| 01/07/2025 | $38.80 | $38.38 (-1.08%) | $39.14 | $38.13 | 45,107 | $477.01 M |
| 01/06/2025 | $39.12 | $38.76 (-0.92%) | $39.85 | $38.76 | 65,900 | $481.73 M |
| 01/03/2025 | $39.05 | $39.26 (0.54%) | $39.57 | $38.34 | 38,800 | $487.94 M |
| 01/02/2025 | $39.62 | $38.79 (-2.09%) | $39.86 | $38.55 | 39,200 | $482.10 M |
| 12/31/2024 | $39.77 | $39.54 (-0.58%) | $40.02 | $39.43 | 27,832 | $491.42 M |
| 12/30/2024 | $39.44 | $39.65 (0.53%) | $39.86 | $39.27 | 20,528 | $492.79 M |
| 12/27/2024 | $39.90 | $39.72 (-0.45%) | $40.46 | $39.13 | 33,400 | $493.66 M |
| 12/26/2024 | $39.88 | $40.25 (0.93%) | $40.27 | $39.88 | 13,828 | $500.25 M |
| 12/24/2024 | $39.92 | $40.25 (0.83%) | $40.50 | $39.92 | 41,611 | $500.25 M |
| 12/23/2024 | $39.78 | $40.01 (0.58%) | $40.46 | $39.78 | 47,600 | $497.27 M |
| 12/20/2024 | $39.33 | $40.06 (1.86%) | $40.68 | $39.33 | 78,400 | $497.89 M |
| 12/19/2024 | $40.54 | $39.68 (-2.12%) | $41.63 | $39.46 | 50,300 | $493.16 M |
| 12/18/2024 | $42.42 | $39.95 (-5.82%) | $42.78 | $39.62 | 73,202 | $496.52 M |
| 12/17/2024 | $43.20 | $42.13 (-2.48%) | $43.21 | $42.13 | 40,300 | $523.61 M |
| 12/16/2024 | $42.47 | $43.48 (2.38%) | $43.48 | $42.47 | 57,302 | $540.39 M |
| 12/13/2024 | $43.05 | $42.75 (-0.7%) | $43.38 | $42.65 | 94,700 | $531.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
