Enterprise Bancorp Stock Price History (NASDAQ:EBTC)

Add to My Stocks
$35.48 $0.45 (1.25%) EBTC stock closing price Apr 27, 2017 (Closing)

View and download Enterprise Bancorp stock price history for the last 10 years. 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 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2736.2536.3535.0735.481526420.053.73
2017-04-2634.9436.8934.5535.932643620.303.77
2017-04-2535.1535.1534.6834.992025319.773.68
2017-04-2435.0435.2534.4935.141522719.853.69
2017-04-2134.7535.0034.0334.701333220.413.73
2017-04-2034.8634.8634.5134.71645120.423.73
2017-04-1933.7534.9733.2534.431246520.253.70
2017-04-1833.3934.2432.9833.871066519.923.64
2017-04-1733.5033.9833.0233.931425119.963.64
2017-04-1333.3033.6633.0133.231232019.553.57
2017-04-1233.8534.2233.1233.23910119.553.57
2017-04-1133.7134.2933.7133.93655019.963.64
2017-04-1034.7634.6833.5933.77472619.873.63
2017-04-0734.4034.8033.9634.741116720.443.73
2017-04-0633.1334.7033.1334.421984320.253.70
2017-04-0534.2934.7233.0733.301806819.593.57
2017-04-0434.7634.9933.8734.111016820.073.66
2017-04-0335.0135.1834.7434.931572120.553.75
2017-03-3134.1535.2033.8634.762371120.453.73
2017-03-3033.7134.4933.4034.302814120.183.68
2017-03-2932.7533.8732.7533.491514719.703.60
2017-03-2832.3733.5132.2933.356606419.623.58
2017-03-2730.5432.3130.0432.005557718.823.44
2017-03-2432.6933.3731.9932.186699618.933.45
2017-03-2330.9031.8730.9031.873351818.753.42
2017-03-2230.5531.5230.5530.821374918.133.31
2017-03-2132.4532.8030.4630.464789517.923.27
2017-03-2031.5632.5231.5631.864040518.743.42
2017-03-1732.1932.1930.6431.813360118.713.41
2017-03-1632.6132.6831.5832.491073719.113.49
2017-03-1533.0033.0032.4032.65741119.213.51
2017-03-1430.9333.1030.9332.481053819.113.49
2017-03-1331.8232.4730.9631.231253218.373.35
2017-03-1032.1332.4331.8431.84533718.733.42
2017-03-0932.4232.9531.7631.80312018.713.41
2017-03-0832.7133.0532.2732.36899219.043.47
2017-03-0731.9033.0831.8232.661840319.213.51
2017-03-0632.7233.2531.9731.98789518.813.43
2017-03-0332.6832.9932.3332.871616519.343.53
2017-03-0233.5533.9332.5032.83981919.313.52
2017-03-0133.7734.1333.0333.70964519.823.62
2017-02-2833.9034.0732.9033.14986719.493.56
2017-02-2734.1234.4933.5434.24918320.143.68
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
2017-02-200.000.000.0033.900N/AN/A
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
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 14.6 May 04,2012
Avg Stock Price 21.65

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 15.02

Enterprise Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.24 Jan 04,2017
Min PS Ratio 1.74 May 04,2012
Avg PS Ratio 2.43

EBTC Industry Peers

Company Price Change (%)
Nicolet Bankshares (NCBS)49.380 (0%)
First Mid-illinois Bancshares (FMBH)33.220.78 (2.29%)
Century Bancorp (CNBKA)63.650.8 (1.24%)
Independent Bank Corp. (INDB)65.151.35 (2.03%)
Provident Bancorp (PVBC)21.150.1 (0.47%)
Brookline Bancorp (BRKL)14.71.25 (7.84%)
Union Bankshares (UNB)41.750 (0%)

We provide Enterprise Bancorp historical quotes along with PE ratio and PS ratio for doing Enterprise Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Enterprise Bancorp stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. EBTC saw a high of 36.35, and a low of 35.07 on last trading day. The average P/S ratio was 1.99 as can be seen by Enterprise Bancorp stock price history. .