Is Enterprise Bancorp, Inc. (EBTC) a Buy, Sell, or Hold?
NASDAQ : EBTC
Enterprise Bancorp, Inc. — Stock Chart
$39.64 USD
-$0.3 (-0.75%)
- Volume
- 40.12K
- Average Volume
- 25.49K
- Market Capitalization
- $495.83M
- P/E Ratio
- 12.66
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $44.41
- Year Low
- $23.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $0.03
EBTC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-06-30 | $40.28 | $39.64 | -1.59% | 58000 |
| 2025-06-27 | $39.72 | $39.94 | 0.55% | 56700 |
| 2025-06-26 | $39.15 | $40.00 | 2.17% | 22500 |
| 2025-06-25 | $39.31 | $38.99 | -0.81% | 20700 |
| 2025-06-24 | $38.85 | $39.60 | 1.93% | 28500 |
| 2025-06-23 | $38.24 | $39.44 | 3.14% | 21529 |
| 2025-06-20 | $39.02 | $38.43 | -1.51% | 44300 |
| 2025-06-18 | $38.46 | $38.69 | 0.60% | 19000 |
| 2025-06-17 | $39.07 | $38.49 | -1.48% | 21100 |
| 2025-06-16 | $40.10 | $39.50 | -1.50% | 15448 |
| 2025-06-13 | $40.11 | $39.80 | -0.77% | 18300 |
| 2025-06-12 | $41.08 | $40.94 | -0.34% | 11526 |
| 2025-06-11 | $41.40 | $40.84 | -1.35% | 15940 |
| 2025-06-10 | $40.75 | $41.05 | 0.74% | 20523 |
| 2025-06-09 | $40.29 | $40.54 | 0.62% | 21100 |
| 2025-06-06 | $38.72 | $40.00 | 3.31% | 28600 |
| 2025-06-05 | $38.33 | $38.80 | 1.23% | 23400 |
| 2025-06-04 | $38.57 | $38.50 | -0.18% | 14139 |
| 2025-06-03 | $38.24 | $38.88 | 1.67% | 9836 |
| 2025-06-02 | $38.53 | $38.21 | -0.83% | 26700 |
| 2025-05-30 | $38.92 | $38.55 | -0.95% | 32600 |
| 2025-05-29 | $38.45 | $38.92 | 1.22% | 17601 |
| 2025-05-28 | $39.03 | $38.47 | -1.43% | 14443 |
| 2025-05-27 | $38.84 | $39.11 | 0.70% | 18647 |
| 2025-05-23 | $37.46 | $38.19 | 1.95% | 13700 |
| 2025-05-22 | $38.59 | $38.39 | -0.52% | 21300 |
| 2025-05-21 | $39.66 | $38.58 | -2.72% | 15835 |
| 2025-05-20 | $40.20 | $40.32 | 0.30% | 16100 |
| 2025-05-19 | $40.17 | $40.45 | 0.70% | 13500 |
| 2025-05-16 | $40.27 | $40.19 | -0.20% | 36510 |
| 2025-05-15 | $40.59 | $40.44 | -0.37% | 110.7K |
| 2025-05-14 | $40.59 | $40.32 | -0.67% | 30409 |
| 2025-05-13 | $40.77 | $40.67 | -0.25% | 10200 |
| 2025-05-12 | $40.60 | $40.37 | -0.57% | 31200 |
| 2025-05-09 | $38.91 | $38.82 | -0.23% | 12315 |
| 2025-05-08 | $38.53 | $38.98 | 1.17% | 16532 |
| 2025-05-07 | $38.86 | $38.35 | -1.31% | 17800 |
| 2025-05-06 | $38.48 | $38.60 | 0.31% | 9602 |
| 2025-05-05 | $38.77 | $38.99 | 0.57% | 9700 |
| 2025-05-02 | $38.11 | $39.02 | 2.39% | 24543 |
| 2025-05-01 | $37.09 | $37.76 | 1.81% | 21207 |
| 2025-04-30 | $36.72 | $37.20 | 1.31% | 28747 |
| 2025-04-29 | $36.75 | $37.33 | 1.58% | 22421 |
| 2025-04-28 | $36.66 | $36.80 | 0.38% | 16235 |
| 2025-04-25 | $36.21 | $36.66 | 1.24% | 16100 |
| 2025-04-24 | $35.97 | $36.64 | 1.86% | 19700 |
| 2025-04-23 | $37.07 | $36.40 | -1.81% | 23349 |
| 2025-04-22 | $34.76 | $35.96 | 3.45% | 22445 |
| 2025-04-21 | $35.02 | $34.54 | -1.37% | 14300 |
| 2025-04-17 | $34.92 | $35.03 | 0.32% | 30200 |
| 2025-04-16 | $34.44 | $34.88 | 1.28% | 19345 |
| 2025-04-15 | $33.91 | $34.75 | 2.48% | 26025 |
| 2025-04-14 | $34.24 | $34.16 | -0.23% | 26700 |
| 2025-04-11 | $33.69 | $33.77 | 0.24% | 21200 |
| 2025-04-10 | $35.32 | $34.10 | -3.45% | 38532 |
| 2025-04-09 | $34.33 | $36.38 | 5.97% | 64009 |
| 2025-04-08 | $35.86 | $34.42 | -4.02% | 40944 |
| 2025-04-07 | $32.86 | $34.55 | 5.14% | 63943 |
| 2025-04-04 | $34.00 | $34.80 | 2.35% | 33444 |
| 2025-04-03 | $37.26 | $35.88 | -3.70% | 37914 |
| 2025-04-02 | $38.24 | $39.10 | 2.25% | 40400 |
| 2025-04-01 | $38.55 | $38.89 | 0.88% | 36017 |
| 2025-03-31 | $38.23 | $38.93 | 1.83% | 40910 |
| 2025-03-28 | $39.61 | $38.87 | -1.87% | 15719 |
| 2025-03-27 | $40.09 | $40.00 | -0.22% | 27748 |
| 2025-03-26 | $41.34 | $39.96 | -3.34% | 26906 |
| 2025-03-25 | $39.98 | $40.13 | 0.38% | 36300 |
| 2025-03-24 | $39.06 | $40.16 | 2.82% | 57000 |
| 2025-03-21 | $38.65 | $38.88 | 0.60% | 84100 |
| 2025-03-20 | $39.31 | $39.19 | -0.31% | 14100 |
| 2025-03-19 | $39.68 | $39.76 | 0.20% | 39128 |
| 2025-03-18 | $40.60 | $39.63 | -2.39% | 28643 |
| 2025-03-17 | $39.63 | $39.84 | 0.53% | 23520 |
| 2025-03-14 | $38.75 | $39.53 | 2.01% | 24542 |
| 2025-03-13 | $38.44 | $38.30 | -0.36% | 19900 |
| 2025-03-12 | $38.85 | $38.60 | -0.64% | 24800 |
| 2025-03-11 | $37.75 | $38.08 | 0.87% | 31900 |
| 2025-03-10 | $38.49 | $37.75 | -1.92% | 44000 |
| 2025-03-07 | $39.70 | $39.37 | -0.83% | 35828 |
| 2025-03-06 | $39.64 | $39.84 | 0.50% | 30300 |
| 2025-03-05 | $41.10 | $40.36 | -1.80% | 50000 |
| 2025-03-04 | $41.35 | $40.96 | -0.94% | 42719 |
| 2025-03-03 | $43.29 | $42.66 | -1.46% | 44300 |
| 2025-02-28 | $42.71 | $43.15 | 1.03% | 26200 |
| 2025-02-27 | $42.69 | $42.57 | -0.28% | 24914 |
| 2025-02-26 | $42.48 | $42.85 | 0.87% | 35700 |
| 2025-02-25 | $42.72 | $42.67 | -0.12% | 34536 |
| 2025-02-24 | $42.85 | $42.35 | -1.17% | 25009 |
| 2025-02-21 | $43.80 | $42.45 | -3.08% | 35014 |
| 2025-02-20 | $43.66 | $43.35 | -0.71% | 18423 |