Enterprise Bancorp, Inc.
EBTCNASDAQFinancial Services
$39.64
$-0.30(-0.75%)
Market Cap$495832976
P/E Ratio—
52W High$44.41
52W Low$23.02
Enterprise Bancorp, Inc. (EBTC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ebtc · EOD price history · split-adj. · FMP · as of Jun 30, 2025
5-Year High5Y
$46.48
Dec 23, 2021
-14.7% from here
5-Year Low5Y
$22.60
Jun 25, 2024
+75.4% from low
IPO Priceadj.
$20.50
Feb 14, 2005
+93.4% since IPO
1 Year Ago
$40.54
Jun 9, 2025
-2.2% in 1Y
5 Years Ago
$34.70
Jun 9, 2021
+14.2% in 5Y
10 Years Ago
$22.54
Jun 9, 2016
+75.9% in 10Y
Historical Price Data · EBTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | $40.28 | $39.64 | $39.64 | $39.64 | $39.64 | 58K | -1.59% |
| Jun 27, 2025 | $39.72 | $40.16 | $39.68 | $39.94 | $39.94 | 57K | +0.55% |
| Jun 26, 2025 | $39.15 | $40.02 | $39.07 | $40.00 | $40.00 | 23K | +2.17% |
| Jun 25, 2025 | $39.31 | $39.31 | $38.85 | $38.99 | $38.99 | 21K | -0.81% |
| Jun 24, 2025 | $38.85 | $40.27 | $36.06 | $39.60 | $39.60 | 29K | +1.93% |
| Jun 23, 2025 | $38.24 | $39.45 | $38.20 | $39.44 | $39.44 | 22K | +3.14% |
| Jun 20, 2025 | $39.02 | $39.02 | $38.25 | $38.43 | $38.43 | 44K | -1.51% |
| Jun 18, 2025 | $38.46 | $39.02 | $38.46 | $38.69 | $38.69 | 19K | +0.60% |
| Jun 17, 2025 | $39.07 | $39.51 | $38.48 | $38.49 | $38.49 | 21K | -1.48% |
| Jun 16, 2025 | $40.10 | $40.11 | $39.41 | $39.50 | $39.50 | 15K | -1.50% |
| Jun 13, 2025 | $40.11 | $40.45 | $39.68 | $39.80 | $39.80 | 18K | -0.77% |
| Jun 12, 2025 | $41.08 | $41.08 | $40.55 | $40.94 | $40.94 | 12K | -0.34% |
| Jun 11, 2025 | $41.40 | $41.40 | $39.42 | $40.84 | $40.84 | 16K | -1.35% |
| Jun 10, 2025 | $40.75 | $41.13 | $40.59 | $41.05 | $41.05 | 21K | +0.74% |
| Jun 9, 2025 | $40.29 | $40.81 | $40.29 | $40.54 | $40.54 | 21K | +0.62% |
| Jun 6, 2025 | $38.72 | $40.00 | $38.72 | $40.00 | $40.00 | 29K | +3.31% |
| Jun 5, 2025 | $38.33 | $38.87 | $38.33 | $38.80 | $38.80 | 23K | +1.23% |
| Jun 4, 2025 | $38.57 | $38.59 | $38.24 | $38.50 | $38.50 | 14K | -0.18% |
| Jun 3, 2025 | $38.24 | $38.92 | $38.24 | $38.88 | $38.88 | 10K | +1.67% |
| Jun 2, 2025 | $38.53 | $38.53 | $37.77 | $38.21 | $38.21 | 27K | -0.83% |
Showing 1–20 of 1,018 records
Annual Stock Price Performance · EBTC
Jan 1 → Dec 31 · 5 years2025+0.1%$39.62 → $39.64
+0.1%
2024+22.9%$32.17 → $39.54
+22.9%
2023-9.5%$35.64 → $32.26
-9.5%
2022-21.4%$44.91 → $35.30
-21.4%
2021+31.1%$34.26 → $44.92
+31.1%
Best Year2021 · +31.1%
Worst Year2022 · -21.4%
Positive Years3 / 5
Avg Annual Return+4.6%
5Y Total Return+15.7%
5Y CAGR~+3.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in EBTC?
If you invested $1,000 in EBTC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,759
Total Return+75.9%
CAGR~+5.8% / yr
Profit+$759
Based on Jun 9, 2016 · $22.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Enterprise Bancorp, Inc. (EBTC) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $39.64. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
EBTC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
EBTC historical stock pricesFMP EOD datasplit-adjusted OHLCV