Enterprise Bancorp, Inc. ( EBTC) - Price History
Stock symbol EBTC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EBTC (Enterprise Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $39.64 | $39.64 |
| July 2025 | $39.64 | $39.64 |
| June 2025 | $39.64 | $39.64 |
| May 2025 | $38.55 | $38.55 |
| April 2025 | $36.96 | $37.20 |
| March 2025 | $38.68 | $38.93 |
| February 2025 | $42.87 | $43.15 |
| January 2025 | $41.82 | $42.33 |
| December 2024 | $39.06 | $39.54 |
| November 2024 | $36.54 | $36.99 |
| October 2024 | $31.52 | $32.11 |
| September 2024 | $31.37 | $31.96 |
| August 2024 | $30.42 | $30.99 |
| July 2024 | $28.75 | $29.55 |
| June 2024 | $24.20 | $24.88 |
| May 2024 | $24.47 | $25.15 |
| April 2024 | $23.42 | $24.30 |
| March 2024 | $25.03 | $25.97 |
| February 2024 | $26.12 | $27.10 |
| January 2024 | $27.14 | $28.42 |
| December 2023 | $30.81 | $32.26 |
| November 2023 | $25.82 | $27.03 |
| October 2023 | $24.91 | $26.31 |
| September 2023 | $25.92 | $27.38 |
| August 2023 | $27.40 | $28.94 |
| July 2023 | $29.92 | $31.84 |
| June 2023 | $27.20 | $28.94 |
| May 2023 | $24.98 | $26.58 |
| April 2023 | $26.88 | $28.84 |
| March 2023 | $29.32 | $31.46 |
| February 2023 | $32.98 | $35.39 |
| January 2023 | $32.91 | $35.54 |
| December 2022 | $32.68 | $35.30 |
| November 2022 | $32.39 | $34.98 |
| October 2022 | $28.78 | $31.28 |
| September 2022 | $27.52 | $29.91 |
| August 2022 | $29.61 | $32.18 |
| July 2022 | $29.08 | $31.80 |
| June 2022 | $29.44 | $32.19 |
| May 2022 | $30.88 | $33.77 |
| April 2022 | $30.86 | $33.95 |
| March 2022 | $36.47 | $40.12 |
| February 2022 | $36.62 | $40.29 |
| January 2022 | $38.60 | $42.69 |
| December 2021 | $40.62 | $44.92 |
| November 2021 | $35.65 | $39.42 |
| October 2021 | $33.44 | $37.15 |
| September 2021 | $32.36 | $35.95 |
| August 2021 | $30.38 | $33.75 |
| July 2021 | $29.28 | $32.70 |
| June 2021 | $29.32 | $32.75 |
| May 2021 | $30.86 | $34.46 |
| April 2021 | $31.03 | $34.83 |
| March 2021 | $28.97 | $32.52 |
| February 2021 | $25.83 | $29 |
| January 2021 | $22.42 | $25.34 |
| December 2020 | $22.60 | $25.55 |
| November 2020 | $22.90 | $25.88 |
| October 2020 | $19.85 | $22.61 |
| September 2020 | $18.46 | $21.02 |
| August 2020 | $19.08 | $21.73 |
| July 2020 | $18.73 | $21.50 |
| June 2020 | $20.75 | $23.82 |
| May 2020 | $20.07 | $23.04 |
| April 2020 | $20.86 | $24.15 |
| March 2020 | $23.32 | $26.99 |
| February 2020 | $23.73 | $27.47 |
| January 2020 | $26.65 | $31.02 |
| December 2019 | $29.10 | $33.87 |
| November 2019 | $27.40 | $31.89 |
| October 2019 | $25.48 | $29.81 |
| September 2019 | $25.62 | $29.98 |
| August 2019 | $24.72 | $28.93 |
| July 2019 | $25.96 | $30.55 |
| June 2019 | $26.94 | $31.71 |
| May 2019 | $23.83 | $28.04 |
| April 2019 | $26.82 | $31.73 |
| March 2019 | $24.28 | $28.73 |
| February 2019 | $26.81 | $31.72 |
| January 2019 | $27.20 | $32.35 |
| December 2018 | $27.04 | $32.16 |
| November 2018 | $28.74 | $34.18 |
| October 2018 | $27.10 | $32.38 |
| September 2018 | $28.79 | $34.39 |
| August 2018 | $30.11 | $35.97 |
| July 2018 | $31.67 | $37.99 |
| June 2018 | $33.71 | $40.43 |
| May 2018 | $33.43 | $40.10 |
| April 2018 | $30.04 | $36.18 |
| March 2018 | $29.31 | $35.29 |
| February 2018 | $25.90 | $31.19 |
| January 2018 | $27.74 | $33.55 |
| December 2017 | $28.15 | $34.05 |
| November 2017 | $30.89 | $37.36 |
| October 2017 | $29.73 | $36.10 |
| September 2017 | $29.90 | $36.31 |
| August 2017 | $26.34 | $31.99 |
| July 2017 | $27.71 | $33.79 |
| June 2017 | $29.14 | $35.54 |
| May 2017 | $24.60 | $30 |
| April 2017 | $28.60 | $35.01 |
| March 2017 | $28.39 | $34.76 |
| February 2017 | $27.07 | $33.14 |
| January 2017 | $27.34 | $33.61 |
| December 2016 | $30.56 | $37.56 |
| November 2016 | $25.67 | $31.55 |
| October 2016 | $21.13 | $26.10 |
| September 2016 | $22.67 | $28 |
| August 2016 | $20.10 | $24.83 |
| July 2016 | $19.06 | $23.67 |
| June 2016 | $19.32 | $23.99 |
| May 2016 | $18.74 | $23.27 |
| April 2016 | $19.32 | $24.13 |
| March 2016 | $21.01 | $26.24 |
| February 2016 | $18.20 | $22.73 |
| January 2016 | $18.86 | $23.69 |
| December 2015 | $18.19 | $22.85 |
| November 2015 | $19.50 | $24.49 |
| October 2015 | $18.39 | $23.22 |
| September 2015 | $16.61 | $20.97 |
| August 2015 | $17.34 | $21.89 |
| July 2015 | $17.30 | $21.97 |
| June 2015 | $18.46 | $23.44 |
| May 2015 | $16.23 | $20.61 |
| April 2015 | $16.80 | $21.46 |
| March 2015 | $16.63 | $21.25 |
| February 2015 | $16.59 | $21.20 |
| January 2015 | $15.91 | $20.45 |
| December 2014 | $19.65 | $25.25 |
| November 2014 | $18.20 | $23.38 |
| October 2014 | $18.22 | $23.53 |
| September 2014 | $14.58 | $18.84 |
| August 2014 | $15.35 | $19.83 |
| July 2014 | $15.09 | $19.61 |
| June 2014 | $15.87 | $20.63 |
| May 2014 | $15.04 | $19.55 |
| April 2014 | $13.96 | $18.26 |
| March 2014 | $15.55 | $20.34 |
| February 2014 | $14.72 | $19.25 |
| January 2014 | $15.71 | $20.68 |
| December 2013 | $16.08 | $21.17 |
| November 2013 | $15.54 | $20.46 |
| October 2013 | $14.75 | $19.54 |
| September 2013 | $14.28 | $18.91 |
| August 2013 | $14.03 | $18.58 |
| July 2013 | $15.10 | $20.11 |
| June 2013 | $13.88 | $18.49 |
| May 2013 | $12.42 | $16.55 |
| April 2013 | $12.02 | $16.12 |
| March 2013 | $12.64 | $16.95 |
| February 2013 | $11.84 | $15.89 |
| January 2013 | $12.75 | $17.23 |
| December 2012 | $12.23 | $16.52 |
| November 2012 | $12.37 | $16.71 |
| October 2012 | $12.55 | $17.07 |
| September 2012 | $12.56 | $17.08 |
| August 2012 | $11.65 | $15.84 |
| July 2012 | $12.13 | $16.61 |
| June 2012 | $11.97 | $16.39 |
| May 2012 | $11.61 | $15.89 |
| April 2012 | $11.67 | $16.09 |
| March 2012 | $11.93 | $16.44 |
| February 2012 | $11.50 | $15.85 |
| January 2012 | $11.69 | $16.22 |
| December 2011 | $10.31 | $14.30 |
| November 2011 | $10.41 | $14.44 |
| October 2011 | $10.30 | $14.40 |
| September 2011 | $8.82 | $12.33 |
| August 2011 | $9.99 | $13.96 |
| July 2011 | $11.35 | $15.99 |
| June 2011 | $10.70 | $15.07 |
| May 2011 | $13.28 | $18.72 |
| April 2011 | $12.63 | $17.90 |
| March 2011 | $10.51 | $14.90 |
| February 2011 | $10.37 | $14.70 |
| January 2011 | $9.95 | $14.21 |
| December 2010 | $9.52 | $13.60 |
| November 2010 | $8.01 | $11.44 |
| October 2010 | $7.97 | $11.48 |
| September 2010 | $7.56 | $10.88 |
| August 2010 | $7.40 | $10.65 |
| July 2010 | $7.64 | $11.10 |
| June 2010 | $7.23 | $10.50 |
| May 2010 | $7.67 | $11.14 |
| April 2010 | $8.48 | $12.43 |
| March 2010 | $8.33 | $12.21 |
| February 2010 | $8.04 | $11.78 |
| January 2010 | $7.02 | $10.38 |
| December 2009 | $7.40 | $10.95 |
| November 2009 | $7.17 | $10.60 |
| October 2009 | $7.15 | $10.67 |
| September 2009 | $8.58 | $12.80 |
| August 2009 | $8.95 | $13.36 |
| July 2009 | $9.64 | $14.49 |
| June 2009 | $7.85 | $11.80 |
| May 2009 | $7.94 | $11.93 |
| April 2009 | $7.21 | $10.92 |
| March 2009 | $5.71 | $8.65 |
| February 2009 | $5.88 | $8.90 |
| January 2009 | $6.37 | $9.75 |
| December 2008 | $7.39 | $11.30 |
| November 2008 | $6.99 | $10.70 |
| October 2008 | $8.35 | $12.88 |
| September 2008 | $7.85 | $12.12 |
| August 2008 | $7.78 | $12 |
| July 2008 | $7.56 | $11.75 |
| June 2008 | $7.56 | $11.75 |
| May 2008 | $8.29 | $12.89 |
| April 2008 | $8.37 | $13.10 |
| March 2008 | $8.30 | $13 |
| February 2008 | $8.18 | $12.80 |
| January 2008 | $8.25 | $13.01 |
| December 2007 | $8.02 | $12.65 |
| November 2007 | $8.69 | $13.70 |
| October 2007 | $8.87 | $14.06 |
| September 2007 | $9.07 | $14.38 |
| August 2007 | $8.80 | $13.95 |
| July 2007 | $9.53 | $15.20 |
| June 2007 | $9.97 | $15.90 |
| May 2007 | $10.03 | $15.99 |
| April 2007 | $9.98 | $16 |
| March 2007 | $9.98 | $16 |
| February 2007 | $10.14 | $16.25 |
| January 2007 | $9.56 | $15.40 |
| December 2006 | $10 | $16.10 |
| November 2006 | $9.68 | $15.60 |
| October 2006 | $9.55 | $15.45 |
| September 2006 | $9.82 | $15.89 |
| August 2006 | $9.89 | $16 |
| July 2006 | $9.85 | $16 |
| June 2006 | $10.77 | $34.99 |
| May 2006 | $10.43 | $33.90 |
| April 2006 | $10.11 | $33 |
| March 2006 | $9.91 | $32.33 |
| February 2006 | $9.68 | $31.60 |
| January 2006 | $9.63 | $31.55 |
| December 2005 | $9.49 | $31.10 |
| November 2005 | $8.60 | $28.18 |
| October 2005 | $8.54 | $28 |
| September 2005 | $8.77 | $28.75 |
| August 2005 | $8.85 | $29 |
| July 2005 | $8.77 | $28.75 |
| June 2005 | $9.14 | $29.97 |
| May 2005 | $9.20 | $30.66 |
| April 2005 | $9 | $30 |
| March 2005 | $8.70 | $29 |
| February 2005 | $9.90 | $32.98 |
EBTC
Price: $39.64
52 week price:
Forward Dividend Yield: 2.52%
Payout Ratio: 33.22%
Dividend Per Share: 1.00 USD
Earnings Per Share: 3.27 USD
P/E Ratio: 12.12
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 14500
Market Capitalization: 495.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 9.31%
DGR5: 9.04%
DGR10: 7.21%