Enterprise Bancorp Inc - Common Stock (EBTC)

Historical Prices For Enterprise Bancorp Inc - Common Stock (EBTC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	36.21	37.00	36.15	36.66	16,092	36.66
4/24/2025	35.97	36.65	35.92	36.64	19,659	36.64
4/23/2025	37.07	37.26	36.09	36.40	23,349	36.40
4/22/2025	34.76	35.98	34.27	35.96	22,445	35.96
4/21/2025	35.02	35.02	34.05	34.54	14,286	34.54
4/17/2025	34.92	35.53	34.64	35.03	30,183	35.03
4/16/2025	34.44	35.07	34.44	34.88	19,345	34.88
4/15/2025	33.91	35.14	33.91	34.75	26,025	34.75
4/14/2025	34.24	34.24	33.33	34.16	26,672	34.16
4/11/2025	33.69	34.01	33.15	33.77	21,156	33.77
4/10/2025	35.32	35.66	33.48	34.10	38,532	34.10
4/09/2025	34.33	37.19	33.60	36.38	64,009	36.38
4/08/2025	35.86	35.91	33.98	34.42	40,944	34.42
4/07/2025	32.86	35.13	32.86	34.55	63,943	34.55
4/04/2025	34.00	34.91	33.42	34.80	33,444	34.80
4/03/2025	37.26	37.26	35.59	35.88	37,914	35.88
4/02/2025	38.24	39.13	38.24	39.10	40,373	39.10
4/01/2025	38.55	39.04	38.30	38.89	36,017	38.89
3/31/2025	38.23	39.11	38.19	38.93	40,910	38.93
3/28/2025	39.61	39.61	38.75	38.87	15,719	38.87
3/27/2025	40.09	40.11	39.56	40.00	27,748	40.00
3/26/2025	41.34	41.69	39.66	39.96	26,906	39.96
3/25/2025	39.98	40.37	39.95	40.13	36,252	40.13
3/24/2025	39.06	40.25	39.06	40.16	56,951	40.16
3/21/2025	38.65	39.47	38.65	38.88	84,054	38.88
3/20/2025	39.31	39.98	39.19	39.19	14,050	39.19
3/19/2025	39.68	40.22	39.39	39.76	39,128	39.76
3/18/2025	40.60	40.60	39.10	39.63	28,643	39.63
3/17/2025	39.63	40.10	39.63	39.84	23,520	39.84
3/14/2025	38.75	39.58	38.75	39.53	24,542	39.53
3/13/2025	38.44	39.02	38.30	38.30	19,875	38.30
3/12/2025	38.85	38.91	37.69	38.60	24,775	38.60
3/11/2025	37.75	38.57	37.66	38.08	31,885	38.08
3/10/2025	38.49	39.02	37.58	37.75	43,957	37.75
3/07/2025	39.70	39.85	38.85	39.37	35,828	39.37
3/06/2025	39.64	40.20	39.49	39.84	30,295	39.84
3/05/2025	41.10	41.10	40.26	40.36	49,971	40.36
3/04/2025	41.35	42.06	40.85	40.96	42,719	40.96
3/03/2025	43.29	43.65	42.53	42.66	44,283	42.66
2/28/2025	42.70	43.54	42.70	43.15	26,168	43.15
2/27/2025	42.69	42.99	42.30	42.57	24,914	42.57
2/26/2025	42.48	43.21	42.28	42.85	35,682	42.85
2/25/2025	42.72	43.27	38.45	42.67	34,536	42.67
2/24/2025	42.85	42.86	42.27	42.35	25,009	42.35
2/21/2025	43.80	43.80	42.45	42.45	35,014	42.45
2/20/2025	43.66	43.66	42.58	43.35	18,423	43.35
2/19/2025	43.48	43.76	42.49	43.66	25,071	43.66
2/18/2025	42.88	43.95	42.38	43.57	25,651	43.57
2/14/2025	43.36	43.63	42.73	43.05	18,797	43.05
2/13/2025	43.26	43.26	42.34	43.02	25,446	43.02
2/12/2025	43.37	43.37	42.79	42.87	29,671	42.87
2/11/2025	42.85	43.74	42.33	43.66	29,659	43.66
2/10/2025	43.40	43.51	43.20	43.21	18,638	43.21
2/07/2025	44.07	44.07	43.05	43.77	35,519	43.52
2/06/2025	43.79	44.41	43.46	44.37	30,498	44.12
2/05/2025	42.92	43.61	42.48	43.60	33,311	43.35
2/04/2025	41.43	42.79	41.43	42.79	44,925	42.55
2/03/2025	41.42	42.24	40.09	41.66	55,168	41.42
1/31/2025	43.00	43.38	42.27	42.33	50,405	42.09
1/30/2025	42.38	43.25	42.19	42.74	36,860	42.50
1/29/2025	42.52	43.18	41.68	42.21	44,381	41.97
1/28/2025	42.85	42.85	42.12	42.53	35,433	42.29