Enterprise Bancorp Stock Price History, EBTC Historical Prices

Add to My Stocks
$41.38 $0.54 (1.29%) EBTC stock closing price Jun 20, 2018 (Closing)

Enterprise Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Enterprise Bancorp P/E ratio, and PS ratio. The Enterprise Bancorp stock price history chart shows that the stock price was at a high of $41.92 on Jun 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 42 42 40.96 41.38 11,402 23.51 3.86
2018-06-19 41.24 42 41.24 41.92 20,529 23.82 3.91
2018-06-18 40.02 41.35 39.25 41.26 16,563 23.44 3.85
2018-06-15 40.21 40.92 39.83 40.4 17,442 22.96 3.77
2018-06-14 40.23 40.96 39.75 40.5 11,270 23.01 3.78
2018-06-13 39.63 40.76 39.5 40.22 4,067 22.85 3.75
2018-06-12 41.28 41.28 39.28 39.86 14,924 22.65 3.72
2018-06-11 39.76 40.99 39.76 40.49 9,948 23.01 3.77
2018-06-08 41.48 41.49 40.8 40.87 6,796 23.22 3.81
2018-06-07 41.74 41.74 41.21 41.37 8,484 23.51 3.86
2018-06-06 40.59 42 40.59 41.54 24,218 23.6 3.87
2018-06-05 40.47 40.66 39.85 40.56 9,438 23.05 3.78
2018-06-04 44.14 44.14 40.19 40.35 7,790 22.93 3.76
2018-06-01 40 40.86 39.79 40.01 21,658 22.73 3.73
2018-05-31 40.82 41 38.95 40.1 40,136 22.78 3.74
2018-05-30 39.25 41.38 39.24 41.28 28,374 23.46 3.85
2018-05-29 38.94 39.25 38.41 39.24 10,181 22.3 3.66
2018-05-25 38.91 38.91 36.97 38.69 11,567 21.98 3.61
2018-05-24 38.44 39.21 38.33 38.93 12,629 22.12 3.63
2018-05-23 38.12 38.67 38.12 38.46 8,754 21.85 3.58
2018-05-22 38.27 38.45 37.55 37.88 6,547 21.52 3.53
2018-05-21 38.31 38.73 37.94 38.37 16,481 21.8 3.58
2018-05-18 37.75 38.33 37.24 38.02 23,575 21.6 3.54
2018-05-17 37.55 37.96 36.96 37.82 13,920 21.49 3.53
2018-05-16 37.15 37.91 36.36 37.69 56,371 21.42 3.51
2018-05-15 36.7 37.39 34.1 37.27 11,172 21.18 3.47
2018-05-14 36.1 36.85 36.1 36.6 18,184 20.8 3.41
2018-05-11 36.66 36.9 36.43 36.66 6,048 20.83 3.42
2018-05-10 36.52 36.8 35.91 36.65 4,949 20.82 3.42
2018-05-09 36.05 36.87 36.05 36.64 6,130 20.82 3.42
2018-05-08 36.57 36.76 36.33 36.33 2,096 20.64 3.39
2018-05-07 37 37 36.4 36.75 5,814 20.88 3.43
2018-05-04 36.7 37 36.7 36.95 7,574 20.99 3.44
2018-05-03 36.78 36.8 36.59 36.64 3,812 20.82 3.42
2018-05-02 36.72 36.81 35.46 36.61 6,723 20.8 3.41
2018-05-01 35.55 36.89 35.55 36.89 9,090 20.96 3.44
2018-04-30 36.07 36.5 35.96 36.18 9,041 20.56 3.37
2018-04-27 36.31 36.55 35.67 36.3 2,994 20.63 3.38
2018-04-26 36.4 36.67 36.01 36.67 6,924 20.84 3.42
2018-04-25 35.6 36.49 35.6 36.3 3,929 20.63 3.38
2018-04-24 36.5 36.6 35.38 36.15 6,756 20.54 3.37
2018-04-23 35.91 36.28 35.3 36.28 2,984 20.61 3.38
2018-04-20 36.25 36.5 34.98 36.11 8,542 20.52 3.37
2018-04-19 36.09 36.9 36.09 36.86 6,534 22.21 3.54
2018-04-18 35.11 36.09 35.11 35.87 5,949 21.61 3.45
2018-04-17 35.7 36 35.49 35.99 10,843 21.68 3.46
2018-04-16 35.31 36.1 34.36 35.78 4,875 21.55 3.44
2018-04-13 35.5 35.57 35 35.38 2,730 21.31 3.4
2018-04-12 35.6 35.6 35.51 35.51 2,764 21.39 3.41
2018-04-11 35.13 35.5 35.09 35.45 4,474 21.36 3.41
2018-04-10 35.13 35.59 34.73 35.25 4,335 21.24 3.39
2018-04-09 34.36 35.77 34.36 35.01 6,670 21.09 3.36
2018-04-06 34.98 35.2 34.7 34.82 4,662 20.98 3.35
2018-04-05 34.6 35.18 34.3 35.1 29,870 21.15 3.37
2018-04-04 34.8 35.92 34.78 34.79 14,956 20.96 3.34
2018-04-03 35.5 35.91 34.8 34.86 10,587 21 3.35
2018-04-02 35.79 35.79 34.81 35.38 3,314 21.31 3.4
2018-03-30 0 0 0 35.29 0 - -
2018-03-29 35.63 35.65 35.03 35.29 13,777 21.26 3.39
2018-03-28 35.76 35.76 35.42 35.71 5,496 21.51 3.43
2018-03-27 35.89 35.89 34.56 34.91 7,917 21.03 3.35
2018-03-26 35.48 35.9 35.42 35.65 7,968 21.48 3.43
2018-03-23 35.41 36.2 34.9 35 25,936 21.08 3.36
2018-03-22 34.66 35.25 34.63 35 73,291 21.08 3.36
2018-03-21 34.27 35.39 34.27 34.97 6,876 21.07 3.36
2018-03-20 34.41 34.66 34.33 34.33 6,746 20.68 3.3
2018-03-19 34.52 35.4 34.28 34.84 6,223 20.99 3.35
2018-03-16 34.5 35.59 33.15 35 37,844 21.08 3.36
2018-03-15 34.06 34.86 33.99 34.57 4,035 20.83 3.32
2018-03-14 34.26 34.59 34.03 34.53 3,099 20.8 3.32
2018-03-13 35.21 35.21 33.31 34.73 10,562 20.92 3.34
2018-03-12 34.52 35.52 31.41 35.4 7,825 21.33 3.4
2018-03-09 34.3 34.89 33.64 34.89 11,187 21.02 3.35
2018-03-08 33.64 34.24 33.61 34.07 10,511 20.52 3.27
2018-03-07 33.4 33.85 32.75 33.45 20,662 20.15 3.21
2018-03-06 32.99 33.49 32.5 33.02 25,331 19.89 3.17
2018-03-05 31.71 33.19 30.65 33.19 39,745 19.99 3.19
2018-03-02 31.71 32.22 30.9 32.1 14,045 19.34 3.08
2018-03-01 31.17 31.26 30.36 31.13 8,186 18.75 2.99
2018-02-28 32.33 32.33 31.19 31.19 10,333 18.79 3
2018-02-27 32 32.42 31.84 32.35 10,974 19.49 3.11
2018-02-26 31.75 31.97 31.61 31.96 3,025 19.25 3.07
2018-02-23 31.42 31.68 31.13 31.68 5,030 19.08 3.04
2018-02-22 31.37 31.76 31.14 31.29 10,770 18.85 3.01
2018-02-21 31.75 31.99 31.67 31.91 7,035 19.22 3.07
2018-02-20 32.37 32.4 31.5 31.56 8,126 19.01 3.03
2018-02-19 0 0 0 32.68 0 - -
2018-02-16 32.09 32.72 32.09 32.68 7,264 19.69 3.14
2018-02-15 32.19 32.41 31.94 32.29 7,361 19.45 3.1
Get more Data

Enterprise Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price41.92Jun 19,2018
Min Stock Price16.86Jun 24,2013
Avg Stock Price25.87

Enterprise Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.82Jun 19,2018
Min PE Ratio12.97Jun 24,2013
Avg PE Ratio16.51

Enterprise Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.24Jan 04,2017
Min PS Ratio2.01Jun 21,2013
Avg PS Ratio2.78

EBTC Industry Peers

Company Price Change (%)
Republic First Bancorp (FRBK)8.250.1 (1.23%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Provident Bancorp (PVBC)26.950.5 (1.89%)
Brookline Bancorp (BRKL)19.20.15 (0.79%)
Union Bankshares (UNB)52.080.02 (0.04%)
Northeast Bancorp (NBN)22.250.05 (0.22%)
Citizens Financial Group (CFG)41.890.14 (0.34%)

We provide Enterprise Bancorp share price history along with PE ratio and PS ratio for doing Enterprise Bancorp fundamental analysis. The price movement is easily depicted in the Enterprise Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. EBTC stock closed at $41.38 and traded with a volume of 11,402 on the last trading day. The average P/S ratio was 2.78 as can be seen from Enterprise Bancorp stock history.