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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ebtc · 日线历史（复权）· FMP · 截至 2025年6月30日
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-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat 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.
关于价格历史与 OHLCV 数据
Enterprise Bancorp, Inc.（EBTC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EBTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EBTC 历史股价FMP 日线复权 OHLCV