Enterprise Bancorp Inc - Common Stock (EBTC)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/27/2025	41.55	43.00	41.54	42.70	46,247	42.46
1/24/2025	41.20	42.01	40.80	41.74	33,767	41.50
1/23/2025	41.46	42.23	41.10	41.44	26,999	41.20
1/22/2025	42.01	42.21	41.52	41.89	36,051	41.65
1/21/2025	41.85	42.64	41.52	42.52	53,587	42.28
1/17/2025	40.29	42.20	40.29	41.45	52,068	41.21
1/16/2025	40.53	40.75	39.72	40.07	29,765	39.84
1/15/2025	40.00	40.92	39.99	40.41	34,134	40.18
1/14/2025	37.68	39.19	37.68	39.19	56,040	38.97
1/13/2025	36.72	37.85	36.72	37.73	62,199	37.51
1/10/2025	37.84	37.84	36.69	37.23	43,015	37.02
1/08/2025	38.02	38.66	37.83	38.31	42,621	38.09
1/07/2025	38.80	39.14	38.13	38.38	45,107	38.16
1/06/2025	39.12	39.85	38.76	38.76	65,861	38.54
1/03/2025	39.05	39.56	38.34	39.26	38,779	39.04