Enterprise Bancorp Inc - Price History
Monthly price history for EBTC (Enterprise Bancorp Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.62 | $24.62 |
| March 2024 | $25.97 | $25.97 |
| February 2024 | $27.10 | $27.10 |
| January 2024 | $28.17 | $28.42 |
| December 2023 | $31.97 | $32.26 |
| November 2023 | $26.79 | $27.03 |
| October 2023 | $25.85 | $26.31 |
| September 2023 | $26.90 | $27.38 |
| August 2023 | $28.43 | $28.94 |
| July 2023 | $31.05 | $31.84 |
| June 2023 | $28.22 | $28.94 |
| May 2023 | $25.92 | $26.58 |
| April 2023 | $27.89 | $28.84 |
| March 2023 | $30.42 | $31.46 |
| February 2023 | $34.22 | $35.39 |
| January 2023 | $34.15 | $35.54 |
| December 2022 | $33.92 | $35.30 |
| November 2022 | $33.61 | $34.98 |
| October 2022 | $29.87 | $31.28 |
| September 2022 | $28.56 | $29.91 |
| August 2022 | $30.72 | $32.18 |
| July 2022 | $30.17 | $31.80 |
| June 2022 | $30.54 | $32.19 |
| May 2022 | $32.04 | $33.77 |
| April 2022 | $32.02 | $33.95 |
| March 2022 | $37.84 | $40.12 |
| February 2022 | $38 | $40.29 |
| January 2022 | $40.06 | $42.69 |
| December 2021 | $42.15 | $44.92 |
| November 2021 | $36.99 | $39.42 |
| October 2021 | $34.70 | $37.15 |
| September 2021 | $33.58 | $35.95 |
| August 2021 | $31.52 | $33.75 |
| July 2021 | $30.38 | $32.70 |
| June 2021 | $30.43 | $32.75 |
| May 2021 | $32.02 | $34.46 |
| April 2021 | $32.20 | $34.83 |
| March 2021 | $30.06 | $32.52 |
| February 2021 | $26.81 | $29 |
| January 2021 | $23.26 | $25.34 |
| December 2020 | $23.46 | $25.55 |
| November 2020 | $23.76 | $25.88 |
| October 2020 | $20.60 | $22.61 |
| September 2020 | $19.15 | $21.02 |
| August 2020 | $19.80 | $21.73 |
| July 2020 | $19.43 | $21.50 |
| June 2020 | $21.53 | $23.82 |
| May 2020 | $20.82 | $23.04 |
| April 2020 | $21.65 | $24.15 |
| March 2020 | $24.20 | $26.99 |
| February 2020 | $24.63 | $27.47 |
| January 2020 | $27.65 | $31.02 |
| December 2019 | $30.19 | $33.87 |
| November 2019 | $28.43 | $31.89 |
| October 2019 | $26.44 | $29.81 |
| September 2019 | $26.59 | $29.98 |
| August 2019 | $25.66 | $28.93 |
| July 2019 | $26.94 | $30.55 |
| June 2019 | $27.96 | $31.71 |
| May 2019 | $24.72 | $28.04 |
| April 2019 | $27.83 | $31.73 |
| March 2019 | $25.20 | $28.73 |
| February 2019 | $27.82 | $31.72 |
| January 2019 | $28.23 | $32.35 |
| December 2018 | $28.06 | $32.16 |
| November 2018 | $29.82 | $34.18 |
| October 2018 | $28.12 | $32.38 |
| September 2018 | $29.87 | $34.39 |
| August 2018 | $31.24 | $35.97 |
| July 2018 | $32.87 | $37.99 |
| June 2018 | $34.98 | $40.43 |
| May 2018 | $34.69 | $40.10 |
| April 2018 | $31.18 | $36.18 |
| March 2018 | $30.41 | $35.29 |
| February 2018 | $26.88 | $31.19 |
| January 2018 | $28.78 | $33.55 |
| December 2017 | $29.21 | $34.05 |
| November 2017 | $32.05 | $37.36 |
| October 2017 | $30.85 | $36.10 |
| September 2017 | $31.03 | $36.31 |
| August 2017 | $27.33 | $31.99 |
| July 2017 | $28.75 | $33.79 |
| June 2017 | $30.24 | $35.54 |
| May 2017 | $25.53 | $30 |
| April 2017 | $29.67 | $35.01 |
| March 2017 | $29.46 | $34.76 |
| February 2017 | $28.09 | $33.14 |
| January 2017 | $28.37 | $33.61 |
| December 2016 | $31.70 | $37.56 |
| November 2016 | $26.63 | $31.55 |
| October 2016 | $21.93 | $26.10 |
| September 2016 | $23.52 | $28 |
| August 2016 | $20.86 | $24.83 |
| July 2016 | $19.78 | $23.67 |
| June 2016 | $20.04 | $23.99 |
| May 2016 | $19.44 | $23.27 |
| April 2016 | $20.05 | $24.13 |
| March 2016 | $21.80 | $26.24 |
| February 2016 | $18.89 | $22.73 |
| January 2016 | $19.57 | $23.69 |
| December 2015 | $18.88 | $22.85 |
| November 2015 | $20.23 | $24.49 |
| October 2015 | $19.08 | $23.22 |
| September 2015 | $17.24 | $20.97 |
| August 2015 | $17.99 | $21.89 |
| July 2015 | $17.95 | $21.97 |
| June 2015 | $19.15 | $23.44 |
| May 2015 | $16.84 | $20.61 |
| April 2015 | $17.43 | $21.46 |
| March 2015 | $17.26 | $21.25 |
| February 2015 | $17.22 | $21.20 |
| January 2015 | $16.51 | $20.45 |
| December 2014 | $20.39 | $25.25 |
| November 2014 | $18.88 | $23.38 |
| October 2014 | $18.90 | $23.53 |
| September 2014 | $15.13 | $18.84 |
| August 2014 | $15.93 | $19.83 |
| July 2014 | $15.66 | $19.61 |
| June 2014 | $16.47 | $20.63 |
| May 2014 | $15.61 | $19.55 |
| April 2014 | $14.48 | $18.26 |
| March 2014 | $16.14 | $20.34 |
| February 2014 | $15.27 | $19.25 |
| January 2014 | $16.30 | $20.68 |
| December 2013 | $16.69 | $21.17 |
| November 2013 | $16.13 | $20.46 |
| October 2013 | $15.31 | $19.54 |
| September 2013 | $14.81 | $18.91 |
| August 2013 | $14.55 | $18.58 |
| July 2013 | $15.66 | $20.11 |
| June 2013 | $14.40 | $18.49 |
| May 2013 | $12.89 | $16.55 |
| April 2013 | $12.47 | $16.12 |
| March 2013 | $13.11 | $16.95 |
| February 2013 | $12.29 | $15.89 |
| January 2013 | $13.23 | $17.23 |
| December 2012 | $12.69 | $16.52 |
| November 2012 | $12.84 | $16.71 |
| October 2012 | $13.03 | $17.07 |
| September 2012 | $13.03 | $17.08 |
| August 2012 | $12.09 | $15.84 |
| July 2012 | $12.59 | $16.61 |
| June 2012 | $12.42 | $16.39 |
| May 2012 | $12.04 | $15.89 |
| April 2012 | $12.11 | $16.09 |
| March 2012 | $12.38 | $16.44 |
| February 2012 | $11.93 | $15.85 |
| January 2012 | $12.13 | $16.22 |
| December 2011 | $10.70 | $14.30 |
| November 2011 | $10.80 | $14.44 |
| October 2011 | $10.69 | $14.40 |
| September 2011 | $9.15 | $12.33 |
| August 2011 | $10.36 | $13.96 |
| July 2011 | $11.78 | $15.99 |
| June 2011 | $11.10 | $15.07 |
| May 2011 | $13.78 | $18.72 |
| April 2011 | $13.10 | $17.90 |
| March 2011 | $10.91 | $14.90 |
| February 2011 | $10.76 | $14.70 |
| January 2011 | $10.33 | $14.21 |
| December 2010 | $9.88 | $13.60 |
| November 2010 | $8.31 | $11.44 |
| October 2010 | $8.27 | $11.48 |
| September 2010 | $7.84 | $10.88 |
| August 2010 | $7.68 | $10.65 |
| July 2010 | $7.93 | $11.10 |
| June 2010 | $7.50 | $10.50 |
| May 2010 | $7.96 | $11.14 |
| April 2010 | $8.80 | $12.43 |
| March 2010 | $8.65 | $12.21 |
| February 2010 | $8.34 | $11.78 |
| January 2010 | $7.28 | $10.38 |
| December 2009 | $7.68 | $10.95 |
| November 2009 | $7.44 | $10.60 |
| October 2009 | $7.42 | $10.67 |
| September 2009 | $8.90 | $12.80 |
| August 2009 | $9.29 | $13.36 |
| July 2009 | $10 | $14.49 |
| June 2009 | $8.15 | $11.80 |
| May 2009 | $8.24 | $11.93 |
| April 2009 | $7.48 | $10.92 |
| March 2009 | $5.92 | $8.65 |
| February 2009 | $6.10 | $8.90 |
| January 2009 | $6.61 | $9.75 |
| December 2008 | $7.66 | $11.30 |
| November 2008 | $7.26 | $10.70 |
| October 2008 | $8.66 | $12.88 |
| September 2008 | $8.15 | $12.12 |
| August 2008 | $8.07 | $12 |
| July 2008 | $7.84 | $11.75 |
| June 2008 | $7.84 | $11.75 |
| May 2008 | $8.60 | $12.89 |
| April 2008 | $8.68 | $13.10 |
| March 2008 | $8.62 | $13 |
| February 2008 | $8.48 | $12.80 |
| January 2008 | $8.56 | $13.01 |
| December 2007 | $8.33 | $12.65 |
| November 2007 | $9.02 | $13.70 |
| October 2007 | $9.20 | $14.06 |
| September 2007 | $9.41 | $14.38 |
| August 2007 | $9.13 | $13.95 |
| July 2007 | $9.89 | $15.20 |
| June 2007 | $10.35 | $15.90 |
| May 2007 | $10.41 | $15.99 |
| April 2007 | $10.36 | $16 |
| March 2007 | $10.36 | $16 |
| February 2007 | $10.52 | $16.25 |
| January 2007 | $9.92 | $15.40 |
| December 2006 | $10.37 | $16.10 |
| November 2006 | $10.05 | $15.60 |
| October 2006 | $9.91 | $15.45 |
| September 2006 | $10.19 | $15.89 |
| August 2006 | $10.26 | $16 |
| July 2006 | $10.22 | $16 |
| June 2006 | $11.17 | $34.99 |
| May 2006 | $10.82 | $33.90 |
| April 2006 | $10.49 | $33 |
| March 2006 | $10.28 | $32.33 |
| February 2006 | $10.05 | $31.60 |
| January 2006 | $9.99 | $31.55 |
| December 2005 | $9.85 | $31.10 |
| November 2005 | $8.92 | $28.18 |
| October 2005 | $8.86 | $28 |
| September 2005 | $9.10 | $28.75 |
| August 2005 | $9.18 | $29 |
| July 2005 | $9.10 | $28.75 |
| June 2005 | $9.49 | $29.97 |
| May 2005 | $9.55 | $30.66 |
| April 2005 | $9.34 | $30 |
| March 2005 | $9.03 | $29 |
| February 2005 | $10.27 | $32.98 |
EBTC
List: Champions
Price: $24.62
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.87%
Payout Ratio: 30.87%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 3.11 USD
P/E Ratio: 8.85
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 14500
Market Capitalization: 290.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 8.68%
DGR5: 8.80%
DGR10: 6.66%