Enterprise Bancorp, Inc. - EBTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	40.28	39.64	39.64	40.28	39.53	58,000
June 27, 2025	39.72	39.94	39.94	40.16	39.68	56,700
June 26, 2025	39.15	40	40	40.02	39.07	22,500
June 25, 2025	39.31	38.99	38.99	39.31	38.85	20,700
June 24, 2025	38.85	39.6	39.6	40.27	36.06	28,500
June 23, 2025	38.24	39.44	39.44	39.45	38.2	21,529
June 20, 2025	39.02	38.43	38.43	39.02	38.25	44,300
June 18, 2025	38.46	38.69	38.69	39.02	38.46	19,000
June 17, 2025	39.07	38.49	38.49	39.51	38.48	21,100
June 16, 2025	40.1	39.5	39.5	40.11	39.41	15,448
June 13, 2025	40.11	39.8	39.8	40.45	39.68	18,300
June 12, 2025	41.08	40.94	40.94	41.08	40.55	11,526
June 11, 2025	41.4	40.84	40.84	41.4	39.42	15,940
June 10, 2025	40.75	41.05	41.05	41.13	40.59	20,523
June 09, 2025	40.29	40.54	40.54	40.81	40.29	21,100
June 06, 2025	38.72	40	40	40	38.72	27,908
June 05, 2025	38.33	38.8	38.8	38.87	38.33	23,400
June 04, 2025	38.57	38.5	38.5	38.59	38.24	14,139
June 03, 2025	38.24	38.88	38.88	38.92	38.24	9,836
June 02, 2025	38.53	38.21	38.21	38.53	37.77	26,700
May 30, 2025	38.92	38.55	38.55	38.96	38.48	32,600
May 29, 2025	38.45	38.92	38.92	38.92	38.45	17,601
May 28, 2025	39.03	38.47	38.47	39.03	38.47	14,443
May 27, 2025	38.84	39.11	39.11	39.11	38.18	18,647
May 23, 2025	37.46	38.19	38.19	38.23	37.46	13,700
May 22, 2025	38.59	38.39	38.39	39	38.33	21,300
May 21, 2025	39.66	38.58	38.58	39.86	38.56	15,835
May 20, 2025	40.2	40.32	40.32	40.6	40.13	16,100
May 19, 2025	40.17	40.45	40.45	40.45	39.76	13,500
May 16, 2025	40.27	40.19	40.19	40.38	39.69	36,510
May 15, 2025	40.59	40.44	40.44	40.73	40.18	110,700
May 14, 2025	40.59	40.32	40.32	40.75	40.32	30,409
May 13, 2025	40.77	40.67	40.67	40.81	40.51	10,200
May 12, 2025	40.6	40.37	40.37	41.12	39.85	31,200
May 09, 2025	38.91	38.82	38.57	38.92	38.68	12,315
May 08, 2025	38.53	38.98	38.73	39.25	38.48	16,532
May 07, 2025	38.86	38.35	38.1	38.86	38.23	17,800
May 06, 2025	38.48	38.6	38.35	39.08	38.48	9,602
May 05, 2025	38.77	38.99	38.74	39.41	38.77	9,700
May 02, 2025	38.11	39.02	39.02	39.23	37.91	22,399
May 01, 2025	37.09	37.76	37.76	38.08	37.09	21,207
April 30, 2025	36.72	37.2	37.2	37.94	36.35	28,747
April 29, 2025	36.75	37.33	37.33	37.33	36.5	22,421
April 28, 2025	36.66	36.8	36.8	36.8	36.21	16,235
April 25, 2025	36.21	36.66	36.66	37	36.15	16,100
April 24, 2025	35.97	36.64	36.64	36.65	35.92	19,659
April 23, 2025	37.07	36.4	36.4	37.26	36.09	23,349
April 22, 2025	34.76	35.96	35.96	35.98	34.27	22,445
April 21, 2025	35.02	34.54	34.54	35.02	34.05	14,300
April 17, 2025	34.92	35.03	35.03	35.53	34.64	30,200
April 16, 2025	34.44	34.88	34.88	35.07	34.44	19,345
April 15, 2025	33.91	34.75	34.75	35.14	33.91	26,025
April 14, 2025	34.24	34.16	34.16	34.24	33.33	26,700
April 11, 2025	33.69	33.77	33.77	34.01	33.15	21,156
April 10, 2025	35.32	34.1	34.1	35.66	33.48	38,532
April 09, 2025	34.33	36.38	36.38	37.19	33.6	64,009
April 08, 2025	35.86	34.42	34.42	35.91	33.98	40,944
April 07, 2025	32.86	34.55	34.55	35.87	32.86	63,943
April 04, 2025	34	34.8	34.8	34.91	33.42	33,444
April 03, 2025	37.26	35.88	35.88	37.26	35.6	37,914

Enterprise Bancorp, Inc. (EBTC) NASDAQ