Enterprise Bancorp Stock Price History, EBTC Historical Prices

Add to My Stocks
$31.29 $0.62 (1.94%) EBTC stock closing price Feb 22, 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 $39 on Jan 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 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 7,303 19.45 3.1
2018-02-14 31.55 32.26 31.5 31.77 25,273 19.14 3.05
2018-02-13 31.8 32.03 31.7 31.9 5,600 19.22 3.07
2018-02-12 32.73 33.2 31.62 31.84 7,545 19.18 3.06
2018-02-09 31.97 33.06 31.55 32.71 12,675 19.71 3.14
2018-02-08 31.7 31.97 31.51 31.51 5,139 18.98 3.03
2018-02-07 32.06 33.89 31.93 32.16 4,722 19.37 3.09
2018-02-06 33.25 33.25 31.83 32.26 13,082 19.43 3.1
2018-02-05 33.94 33.94 32.36 33 10,550 19.88 3.17
2018-02-02 34.1 34.26 33.78 34 6,585 20.48 3.27
2018-02-01 33.68 34.23 33.68 34.01 4,153 20.49 3.27
2018-01-31 33.76 34.01 33.49 33.55 10,720 20.21 3.22
2018-01-30 33.79 33.8 33.49 33.72 4,298 20.31 3.24
2018-01-29 33.23 34.1 33.23 33.8 2,666 20.36 3.25
2018-01-26 34.14 34.14 33.49 33.92 4,955 18.24 3.39
2018-01-25 35.58 35.58 33.05 34.48 6,809 18.54 3.45
2018-01-24 35.5 35.8 34.81 34.81 4,810 18.72 3.48
2018-01-23 34.86 35.5 34.73 35.49 7,809 19.08 3.55
2018-01-22 34.09 35.4 34.09 35.24 5,875 18.95 3.52
2018-01-19 34.56 35.12 34.55 35.12 11,033 18.88 3.51
2018-01-18 35.41 35.41 33.82 34.88 4,850 18.75 3.49
2018-01-17 35.05 35.5 34.07 35.5 3,043 19.09 3.55
2018-01-16 34.74 35.27 34.23 34.85 11,209 18.73 3.48
2018-01-12 34.48 34.48 34.12 34.43 2,141 18.51 3.44
2018-01-11 33.89 34.98 33.85 34.51 3,705 18.55 3.45
2018-01-10 33.13 34.83 33.06 33.9 3,974 18.23 3.39
2018-01-09 33.56 33.99 33.56 33.99 2,097 18.27 3.4
2018-01-08 33.22 33.74 33.07 33.35 11,400 17.93 3.33
2018-01-05 33.53 33.53 33.31 33.49 3,231 18.01 3.35
2018-01-04 33.66 33.66 33.24 33.38 5,582 17.95 3.34
2018-01-03 33.39 33.39 32.78 33.35 3,441 17.93 3.33
2018-01-02 34.27 35.21 33.2 33.5 19,895 18.01 3.35
2017-12-29 34.61 34.61 34.05 34.05 11,209 18.31 3.4
2017-12-28 34.72 35.01 34.41 34.7 6,972 18.66 3.47
2017-12-27 34.22 34.75 34.22 34.62 9,474 18.61 3.46
2017-12-26 34.6 35 34.51 34.6 4,720 18.6 3.46
2017-12-22 35.75 35.75 34.8 34.8 4,041 18.71 3.48
2017-12-21 35.33 35.71 35.33 35.66 6,053 19.17 3.56
2017-12-20 35.42 35.42 34.97 35.13 2,874 18.89 3.51
2017-12-19 34.8 35.06 34.16 34.82 4,067 18.72 3.48
2017-12-18 35.16 36.54 34.8 35.02 9,027 18.83 3.5
2017-12-15 34 35.43 34 35.08 63,020 18.86 3.51
2017-12-14 34.56 35.5 34 34.33 10,078 18.46 3.43
2017-12-13 34.37 34.78 34.15 34.59 8,656 18.6 3.46
2017-12-12 34.12 35 34.11 34.56 4,358 18.58 3.45
2017-12-11 34.53 35.08 34 34 8,496 18.28 3.4
2017-12-08 35.29 35.29 34.47 34.69 6,232 18.65 3.47
2017-12-07 35.51 36 35.06 35.35 15,275 19.01 3.53
2017-12-06 36.19 36.19 35.45 35.46 8,283 19.07 3.54
2017-12-05 37.22 37.47 36.19 36.42 9,321 19.58 3.64
2017-12-04 37.84 38.25 37.02 37.24 15,028 20.02 3.72
2017-12-01 37.42 37.92 36.46 37.24 13,154 20.02 3.72
2017-11-30 38 38 36.31 37.36 10,854 20.09 3.73
2017-11-29 36.25 38 35.76 38 14,467 20.43 3.8
2017-11-28 35.35 36.25 35.35 36.25 13,160 19.49 3.62
2017-11-27 34.6 35.55 34.6 35.19 6,937 18.92 3.52
2017-11-24 33.8 35.38 33.8 35.17 2,999 18.91 3.51
2017-11-23 0 0 0 35.09 0 - -
2017-11-22 35.53 35.53 34.44 35.09 15,026 18.87 3.51
2017-11-21 35.17 35.96 35.13 35.94 8,700 19.32 3.59
2017-11-20 35 35.36 34.61 35.36 4,833 19.01 3.53
2017-11-17 34.52 35.25 34.33 34.6 7,427 18.6 3.46
2017-11-16 34.51 35.56 34.44 34.8 14,865 18.71 3.48
2017-11-15 33.93 34.7 33.93 34.39 7,992 18.49 3.44
2017-11-14 34.15 34.5 33.8 34.25 14,340 18.41 3.42
2017-11-13 33.88 34.51 33.88 34.21 3,416 18.39 3.42
2017-11-10 34.04 34.67 34 34.01 8,791 18.29 3.4
2017-11-09 34.2 34.35 33.91 33.95 3,455 18.25 3.39
2017-11-08 34.5 34.7 33.99 34.3 8,831 18.44 3.43
2017-11-07 35.96 35.96 34.32 34.42 6,048 18.51 3.44
2017-11-06 35.99 36.04 35.76 35.9 6,354 19.3 3.59
2017-11-03 36.19 36.47 35.89 35.89 9,541 19.3 3.59
2017-11-02 35.14 36.21 35.14 36.21 3,169 19.47 3.62
2017-11-01 36.5 36.5 35.29 35.29 3,395 18.97 3.53
2017-10-31 36.16 36.27 35.33 36.1 11,020 19.41 3.61
2017-10-30 36.25 36.5 35.6 35.83 5,795 19.26 3.58
2017-10-27 36.59 36.95 35.57 36.59 10,230 19.67 3.66
2017-10-26 36.88 37.05 35.98 36.55 2,230 19.65 3.65
2017-10-25 36.97 36.97 35.8 36.66 5,791 19.71 3.66
2017-10-24 36 37.32 36 36.72 6,036 19.74 3.67
2017-10-23 37.09 37.09 36.75 36.75 2,861 19.76 3.67
2017-10-20 37.99 37.99 36.85 37.14 11,663 19.97 3.71
2017-10-19 36.24 37.07 36.24 36.91 4,047 20.51 3.79
2017-10-18 37.16 37.81 37.16 37.2 5,632 20.67 3.82
2017-10-17 37.37 37.37 37.21 37.21 3,230 20.67 3.82
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 Price39Jan 04,2017
Min Stock Price15.6May 01,2013
Avg Stock Price24.58

Enterprise Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.67Jan 04,2017
Min PE Ratio12May 01,2013
Avg PE Ratio15.95

Enterprise Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.24Jan 04,2017
Min PS Ratio1.86May 01,2013
Avg PS Ratio2.68

EBTC Industry Peers

Company Price Change (%)
First Connecticut Bancorp (FBNK)25.20.55 (2.14%)
Old Line Bancshares (OLBK)31.610.39 (1.22%)
Provident Bancorp (PVBC)23.80.3 (1.24%)
Brookline Bancorp (BRKL)16.20.35 (2.11%)
Union Bankshares (UNB)51.30 (0%)
Northeast Bancorp (NBN)22.050.3 (1.38%)
Citizens Financial Group (CFG)45.450.85 (1.84%)

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 $31.29 and traded with a volume of 10,770 on the last trading day. The average P/S ratio was 2.68 as can be seen from Enterprise Bancorp stock history.