Enterprise Bancorp Inc (EBTC) Historical Stock Data
39.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBTC is up 0.06% a day on average. There have been 14 days where Enterprise Bancorp Inc closed green and 16 days where EBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 40.28 | 39.64 | ↓$0.64 (-1.59%) | 39.53 | 40.28 | 56.76K |
| 2025-06-27 | 39.72 | 39.94 | ↑$0.22 (0.55%) | 39.68 | 40.16 | 44.23K |
| 2025-06-26 | 39.20 | 40.00 | ↑$0.80 (2.03%) | 39.07 | 40.00 | 22.18K |
| 2025-06-25 | 39.31 | 38.99 | ↓$0.32 (-0.81%) | 38.87 | 39.31 | 19.04K |
| 2025-06-24 | 38.85 | 39.60 | ↑$0.75 (1.93%) | 36.06 | 40.22 | 27.95K |
| 2025-06-23 | 38.73 | 39.44 | ↑$0.71 (1.83%) | 38.20 | 39.45 | 20.89K |
| 2025-06-20 | 39.02 | 38.43 | ↓$0.59 (-1.51%) | 38.30 | 39.02 | 39.36K |
| 2025-06-18 | 38.46 | 38.69 | ↑$0.23 (0.60%) | 38.46 | 39.02 | 17.60K |
| 2025-06-17 | 38.99 | 38.49 | ↓$0.50 (-1.29%) | 38.48 | 39.51 | 21.07K |
| 2025-06-16 | 39.96 | 39.50 | ↓$0.46 (-1.15%) | 39.44 | 40.11 | 14.74K |
| 2025-06-13 | 40.43 | 39.80 | ↓$0.63 (-1.56%) | 39.68 | 40.45 | 17.51K |
| 2025-06-12 | 41.08 | 40.94 | ↓$0.14 (-0.34%) | 40.55 | 41.08 | 10.44K |
| 2025-06-11 | 40.50 | 40.84 | ↑$0.34 (0.84%) | 39.42 | 41.20 | 15.35K |
| 2025-06-10 | 41.09 | 41.05 | ↓$0.04 (-0.10%) | 40.95 | 41.13 | 19.92K |
| 2025-06-09 | 40.56 | 40.54 | ↓$0.02 (-0.05%) | 40.46 | 40.81 | 21.06K |
| 2025-06-06 | 38.72 | 40.00 | ↑$1.28 (3.31%) | 38.72 | 40.00 | 27.91K |
| 2025-06-05 | 38.33 | 38.80 | ↑$0.47 (1.23%) | 38.33 | 38.87 | 22.83K |
| 2025-06-04 | 38.57 | 38.50 | ↓$0.07 (-0.18%) | 38.24 | 38.59 | 13.32K |
| 2025-06-03 | 38.37 | 38.88 | ↑$0.51 (1.33%) | 38.37 | 38.88 | 9.22K |
| 2025-06-02 | 38.34 | 38.21 | ↓$0.13 (-0.34%) | 37.77 | 38.40 | 26.49K |
| 2025-05-30 | 38.92 | 38.55 | ↓$0.37 (-0.95%) | 38.48 | 38.96 | 32K |
| 2025-05-29 | 38.45 | 38.92 | ↑$0.47 (1.22%) | 38.45 | 38.92 | 17.26K |
| 2025-05-28 | 39.03 | 38.47 | ↓$0.56 (-1.44%) | 38.47 | 39.03 | 13.04K |
| 2025-05-27 | 38.84 | 39.11 | ↑$0.27 (0.70%) | 38.18 | 39.11 | 18.25K |
| 2025-05-23 | 38.02 | 38.19 | ↑$0.17 (0.44%) | 37.76 | 38.23 | 13.19K |
| 2025-05-22 | 38.59 | 38.39 | ↓$0.20 (-0.52%) | 38.33 | 39.00 | 20.89K |
| 2025-05-21 | 39.80 | 38.58 | ↓$1.22 (-3.07%) | 38.56 | 39.86 | 15.02K |
| 2025-05-20 | 40.20 | 40.32 | ↑$0.12 (0.30%) | 40.13 | 40.61 | 15.82K |
| 2025-05-19 | 40.17 | 40.45 | ↑$0.28 (0.70%) | 39.91 | 40.45 | 13.10K |
| 2025-05-16 | 40.27 | 40.19 | ↓$0.08 (-0.20%) | 39.69 | 40.38 | 36.51K |
Create an account or log in to view more rows.
$EBTC still bullish
$EBTC I can wait.
$EBTC Same thing
different day
$EBTC go to the bathroom
come back to green! I like it!
$EBTC has just been halted from trading.
$EBTC I still don’t wanna buy it
$EBTC When they tell me diversifying is for idiots
$EBTC buy and hold and get rewarded
$EBTC low volume
expect flat or negative close
$EBTC has just been halted from trading.