Enterprise Bancorp (EBTC) Stock Chart & Stock Price History → Trump convicted... now what? (From Stansberry Research) (Ad) Free EBTC Stock Alerts $24.15 +0.14 (+0.58%) (As of 08:34 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Enterprise Bancorp Stock Price Performance5 Day Performance-1.68%1 Month Performance-6.36%3 Month Performance-7.65%6 Month Performance-18.19%Year-To-Date Performance-25.57%1 Year Performance-21.89% Receive EBTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Enterprise Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressElon Musk’s Final Masterpiece: “X-9840”The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840. Click here to see the details because there’s not much time to prepare. EBTC Stock Chart for Monday, June, 10, 2024 EBTC Chart by TradingView Enterprise Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$24.18$24.01-0.70%$24.29$24.015,317 shs$297.24 million06/06/2024$24.63$24.18-1.83%$24.47$23.9612,964 shs$299.35 million06/05/2024$24.42$24.63+0.86%$25.51$24.017,738 shs$304.92 million06/04/2024$24.71$24.42-1.17%$25.34$24.3110,048 shs$302.32 million06/03/2024$25.15$24.71-1.75%$25.45$24.5811,735 shs$305.91 million05/31/2024$24.88$25.15+1.09%$25.33$24.8918,110 shs$311.36 million Get the Latest News and Ratings for EBTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Enterprise Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$24.46$24.88+1.72%$25.02$24.6910,389 shs$308.01 million05/29/2024$25.22$24.46-3.01%$25.12$24.4017,103 shs$302.82 million05/28/2024$25.20$25.22+0.08%$25.59$25.0512,745 shs$312.22 million05/27/2024$25.20$25.20$25.23$25.058,500 shs$311.85 million05/24/2024$25.06$25.20+0.56%$25.23$25.058,510 shs$311.98 million05/23/2024$25.60$25.06-2.11%$25.65$25.0612,004 shs$310.24 million05/22/2024$25.98$25.60-1.46%$25.84$25.3611,061 shs$316.93 million05/21/2024$25.72$25.98+1.01%$25.98$25.704,818 shs$321.63 million05/20/2024$26.27$25.72-2.09%$26.33$25.726,857 shs$318.41 million05/17/2024$26.08$26.27+0.73%$26.49$25.7011,648 shs$325.22 million05/16/2024$25.66$26.08+1.64%$26.09$25.0026,364 shs$322.87 million05/15/2024$25.04$25.66+2.48%$25.66$25.1024,211 shs$317.67 million05/14/2024$24.88$25.04+0.64%$25.15$24.8232,405 shs$310.00 million05/13/2024$25.32$24.88-1.74%$25.30$24.8821,221 shs$307.89 million05/10/2024$25.64$25.32-1.25%$25.56$25.2516,029 shs$310.90 million05/09/2024$25.39$25.64+0.98%$25.64$25.2111,968 shs$314.83 million05/08/2024$25.18$25.39+0.83%$25.40$25.0410,184 shs$311.76 million05/07/2024$25.26$25.18-0.32%$25.89$25.1818,379 shs$309.21 million05/06/2024$25.32$25.26-0.24%$25.54$25.0815,404 shs$310.19 million05/03/2024$24.71$25.32+2.47%$25.43$24.8643,071 shs$310.93 million05/02/2024$24.62$24.71+0.37%$24.87$24.6330,825 shs$303.44 million05/01/2024$24.30$24.62+1.32%$24.83$24.2917,559 shs$302.33 million04/30/2024$24.98$24.30-2.72%$24.62$24.249,231 shs$298.40 million04/29/2024$24.90$24.98+0.32%$25.52$24.2018,700 shs$306.75 million04/26/2024$24.63$24.90+1.12%$25.10$24.5413,178 shs$305.77 million04/25/2024$24.80$24.63-0.71%$24.75$24.3818,177 shs$302.40 million04/24/2024$24.43$24.80+1.51%$24.94$24.2527,242 shs$304.54 million04/23/2024$24.24$24.43+0.78%$24.63$24.2719,098 shs$300 million04/22/2024$23.97$24.24+1.13%$24.81$23.7417,260 shs$297.67 million04/19/2024$23.50$23.97+2.00%$23.98$23.0132,263 shs$294.33 million04/18/2024$23.68$23.50-0.76%$24.01$23.3430,801 shs$288.58 million04/17/2024$23.46$23.68+0.94%$24.22$23.4519,898 shs$290.79 million04/16/2024$23.50$23.46-0.17%$23.50$23.0112,189 shs$288.09 million04/15/2024$23.39$23.50+0.47%$23.83$23.1316,686 shs$288.58 millionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report04/12/2024$23.83$23.39-1.85%$23.49$23.1218,120 shs$287.23 million04/11/2024$23.69$23.83+0.59%$23.85$23.1626,263 shs$292.63 million04/10/2024$25.27$23.69-6.25%$24.86$23.4034,422 shs$290.91 million04/09/2024$25.48$25.27-0.82%$25.53$25.1117,563 shs$310.32 million04/08/2024$24.62$25.48+3.49%$25.59$24.6232,154 shs$312.89 million04/05/2024$24.95$24.62-1.32%$25.07$24.6140,102 shs$302.33 million04/04/2024$24.78$24.95+0.69%$25.22$24.7023,784 shs$306.39 million04/03/2024$24.70$24.78+0.32%$24.79$24.5018,928 shs$304.30 million04/02/2024$25.29$24.70-2.33%$25.21$24.5634,690 shs$303.32 million04/01/2024$25.97$25.29-2.62%$27.22$25.0422,920 shs$310.56 million03/29/2024$25.97$25.97$26.45$25.4326,660 shs$318.91 million03/28/2024$25.87$25.97+0.39%$26.45$25.4326,660 shs$318.91 million03/27/2024$25.07$25.87+3.19%$25.87$25.1436,001 shs$317.68 million03/26/2024$25.00$25.07+0.28%$25.50$24.8514,994 shs$307.86 million03/25/2024$24.83$25.00+0.68%$25.23$24.8320,389 shs$307 million03/22/2024$25.70$24.83-3.39%$25.50$24.7014,966 shs$304.91 million03/21/2024$25.41$25.70+1.14%$25.70$25.1016,517 shs$315.60 million03/20/2024$24.90$25.41+2.05%$25.46$24.6022,043 shs$312.01 million03/19/2024$24.84$24.90+0.24%$25.12$24.5712,782 shs$305.77 million03/18/2024$25.25$24.84-1.62%$25.46$24.7426,857 shs$305.04 million03/15/2024$24.70$25.25+2.23%$25.59$24.4259,670 shs$310.05 million03/14/2024$25.48$24.70-3.06%$25.66$24.4738,028 shs$303.32 million03/13/2024$25.48$25.48$25.66$25.2227,259 shs$312.89 million03/12/2024$25.63$25.48-0.59%$25.96$25.0352,787 shs$312.39 million03/11/2024$26.00$25.63-1.42%$26.58$25.5939,317 shs$314.22 million03/08/2024$26.52$26.00-1.96%$26.91$25.9637,771 shs$318.76 million Related Companies: BWB Stock Price Chart RBB Stock Price Chart SPFI Stock Price Chart EQBK Stock Price Chart OSBC Stock Price Chart STBA Stock Price Chart PFBC Stock Price Chart SASR Stock Price Chart PEBO Stock Price Chart GABC Stock Price Chart Receive EBTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Enterprise Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EBTC) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersAlert: Your Bank is Dying – Act Now or Lose Everything!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...Priority Gold | SponsoredTrump convicted... now what?Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...Stansberry Research | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Enterprise Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Enterprise Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.