Enterprise Bancorp Stock Price History (NASDAQ:EBTC)

Add to My Stocks
$34.21 $0.18 (0.53%) EBTC stock closing price Feb 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Enterprise Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Enterprise Bancorp price to earnings ratio data. The stock price was at a 5 year high of 39 on 04 Jan, 2017 as seen from Enterprise Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2434.0834.4033.9434.21416520.123.67
2017-02-2334.1534.1533.3434.03711520.023.65
2017-02-2234.1534.5934.1534.49913120.293.70
2017-02-2133.5634.2533.5634.20563120.123.67
2017-02-1733.9533.9533.1833.901636219.943.64
2017-02-1633.5833.9533.4833.86973319.923.64
2017-02-1533.7933.9533.5933.74982419.853.62
2017-02-1433.3233.9332.9233.821359219.893.63
2017-02-1333.1033.6531.7633.48952619.693.59
2017-02-1032.7633.0032.6032.92546019.373.53
2017-02-0932.0032.9731.7632.832162019.313.52
2017-02-0832.4332.8131.8732.001992818.823.44
2017-02-0732.1132.8332.1132.53487219.143.49
2017-02-0633.3733.5231.8232.75795419.273.52
2017-02-0333.6133.6133.2033.50365119.713.60
2017-02-0232.8933.7432.7033.26681119.573.57
2017-02-0133.8034.4732.5133.01611119.423.54
2017-01-3135.4135.9833.0733.611317319.773.61
2017-01-3036.2636.6935.2835.295023720.763.79
2017-01-2736.5136.7935.7636.263281621.333.89
2017-01-2637.2537.2535.1436.58639421.273.98
2017-01-2536.2037.0036.0137.00780421.514.03
2017-01-2435.3536.3135.3536.06656220.973.92
2017-01-2335.3835.7434.9735.301384620.523.84
2017-01-2034.1736.0034.0735.004322120.353.81
2017-01-1933.7835.1533.7034.151193019.863.72
2017-01-1833.2134.4033.2134.161296319.863.72
2017-01-1733.3033.6432.7133.341914819.383.63
2017-01-160.000.000.0033.480N/AN/A
2017-01-1333.2933.6432.4033.481837319.473.64
2017-01-1234.2634.2632.7833.361219019.403.63
2017-01-1135.7936.1234.2634.492202120.053.75
2017-01-1036.1236.7035.5035.801631620.813.89
2017-01-0937.9737.9736.0436.23725321.063.94
2017-01-0638.2838.8538.0038.10436522.154.14
2017-01-0538.8638.8636.5837.901128222.044.12
2017-01-0438.4539.0037.5339.001873322.674.24
2017-01-0337.7339.2536.5138.391201222.324.18
2017-01-020.000.000.0037.560N/AN/A
2016-12-3038.0338.0337.1637.561232021.844.09
2016-12-2938.9638.9637.4038.132531122.174.15
2016-12-2837.8638.9337.3037.302923721.694.06
2016-12-2738.0738.2037.6037.60263121.864.09
2016-12-260.000.000.0037.320N/AN/A
2016-12-2336.9438.0036.2037.32727721.704.06
2016-12-2237.1437.2736.3337.18979921.624.04
2016-12-2136.8837.6636.0137.281306321.674.06
2016-12-2037.5537.6636.8837.123366921.584.04
2016-12-1936.8937.9136.1737.232307521.654.05
2016-12-1636.3437.9734.5837.247209821.654.05
2016-12-1535.5136.9435.5136.102599320.993.93
2016-12-1435.9636.3935.2435.761180420.793.89
2016-12-1335.6037.1535.6036.041273120.953.92
2016-12-1234.9136.2434.9135.861570520.853.90
2016-12-0933.8135.3631.5134.912812220.303.80
2016-12-0833.0534.0032.4033.691277319.593.67
2016-12-0732.7534.0032.5333.132276019.263.60
2016-12-0632.9033.2031.5633.092270919.243.60
2016-12-0532.7233.5032.4932.942642819.153.58
2016-12-0233.0033.0029.7832.53503618.913.54
2016-12-0131.8132.9531.2332.521246718.913.54
2016-11-3033.0033.0031.3231.55668518.343.43
2016-11-2932.8033.0930.7132.641327718.983.55
2016-11-2832.7833.5431.4932.501472818.903.54
2016-11-2533.1533.1532.2232.89322519.123.58
2016-11-240.000.000.0033.140N/AN/A
2016-11-2333.4533.4530.4833.141863319.273.61
2016-11-2233.1033.4232.5033.391449819.413.63
2016-11-2133.2533.2532.5533.184296119.293.61
2016-11-1832.1733.4030.6833.242433619.333.62
2016-11-1731.3932.4030.4832.172109418.703.50
2016-11-1631.5632.0030.2831.291603518.193.40
2016-11-1531.7532.0030.4231.601453718.373.44
2016-11-1433.0033.0030.6932.123104818.673.49
2016-11-1128.5933.6228.4532.545478918.923.54
2016-11-1027.5029.9926.9828.602562516.633.11
2016-11-0927.1528.0026.8027.691860116.103.01
2016-11-0826.7727.0926.3127.09491215.752.95
2016-11-0726.7927.0425.6827.04706015.722.94
2016-11-0426.3727.1926.1526.261622215.272.86
2016-11-0326.4226.4225.5526.40448115.352.87
2016-11-0226.1926.3625.7725.77538914.982.80
2016-11-0126.0326.1225.9325.93588515.082.82
2016-10-3126.4526.4525.3526.101217415.172.84
2016-10-2826.4826.7926.2026.50311615.412.88
2016-10-2726.8826.8825.8126.17693015.222.85
2016-10-2626.9326.9326.5826.59508915.462.89
2016-10-2528.3828.4527.0227.171542215.802.96
2016-10-2428.0028.5227.8028.52722816.583.10
Get more Data

Enterprise Bancorp Stock Chart

View EBTC PE ratio, PS ratio stocks charts and compare with peers.
EBTC Chart
Note: Compare Enterprise Bancorp stock price history with the index and industry peers.

Enterprise Bancorp Historical Prices: Past 5 years

Max Stock Price 39 Jan 04,2017
Min Stock Price 14.06 Mar 06,2012
Avg Stock Price 21.06

Enterprise Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.67 Jan 04,2017
Min PE Ratio 11.97 May 04,2012
Avg PE Ratio 14.82

Enterprise Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.24 Jan 04,2017
Min PS Ratio 1.68 Mar 06,2012
Avg PS Ratio 2.37

EBTC Industry Peers

Company Price Change (%)
Hingham Institution For Savings (HIFS)189.91.1 (0.58%)
First Connecticut Bancorp (FBNK)24.30.2 (0.83%)
Century Bancorp (CNBKA)63.750.8 (1.27%)
Independent Bank Corp. (INDB)65.050.2 (0.31%)
Provident Bancorp (PVBC)19.050.2 (1.04%)
Brookline Bancorp (BRKL)16.250.1 (0.62%)
Union Bankshares (UNB)41.90.05 (0.12%)

Enterprise Bancorp historical quotes helps an investor analyze a company's history and do Enterprise Bancorp stock analysis . Enterprise Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. EBTC saw an opening price of 34.08, and a closing price of 34.21 on 24 Feb, 2017. Looking at Enterprise Bancorp stock market history data, the P/S ratio was at a low of 0.99 on 06 Apr, 2009. .