Enterprise Bancorp Inc (EBTC)
36.43
+0.75
(+2.10%)
USD |
NASDAQ |
Nov 21, 16:00
36.44
+0.01
(+0.03%)
After-Hours: 20:00
Enterprise Bancorp Price: 36.43 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.90 | 36.50 | 35.46 | 36.43 | 15843.00 |
| Nov 20, 2024 | 36.01 | 36.12 | 35.40 | 35.68 | 17234.00 |
| Nov 19, 2024 | 35.62 | 36.33 | 35.62 | 36.33 | 13849.00 |
| Nov 18, 2024 | 36.50 | 36.77 | 36.02 | 36.12 | 11785.00 |
| Nov 15, 2024 | 37.45 | 37.45 | 36.51 | 36.65 | 15434.00 |
| Nov 14, 2024 | 37.17 | 37.49 | 36.51 | 37.11 | 21466.00 |
| Nov 13, 2024 | 38.01 | 38.47 | 37.35 | 37.35 | 20149.00 |
| Nov 12, 2024 | 37.47 | 38.01 | 37.47 | 37.54 | 17314.00 |
| Nov 11, 2024 | 37.28 | 38.50 | 37.28 | 37.72 | 16450.00 |
| Nov 08, 2024 | 36.50 | 37.16 | 36.33 | 36.86 | 16494.00 |
| Nov 07, 2024 | 37.87 | 38.00 | 36.69 | 36.69 | 25643.00 |
| Nov 06, 2024 | 33.85 | 39.37 | 32.55 | 37.97 | 56483.00 |
| Nov 05, 2024 | 32.25 | 33.26 | 32.09 | 33.26 | 11849.00 |
| Nov 04, 2024 | 32.15 | 32.15 | 31.76 | 31.95 | 5149.00 |
| Nov 01, 2024 | 31.60 | 32.25 | 31.25 | 32.07 | 15317.00 |
| Oct 31, 2024 | 32.07 | 32.38 | 31.53 | 32.11 | 7813.00 |
| Oct 30, 2024 | 32.95 | 33.10 | 32.12 | 32.13 | 50858.00 |
| Oct 29, 2024 | 32.20 | 32.51 | 32.20 | 32.51 | 8631.00 |
| Oct 28, 2024 | 31.49 | 32.57 | 31.49 | 32.57 | 16115.00 |
| Oct 25, 2024 | 31.88 | 31.88 | 31.19 | 31.19 | 7800.00 |
| Oct 24, 2024 | 32.06 | 32.10 | 32.05 | 32.10 | 3146.00 |
| Oct 23, 2024 | 32.19 | 32.40 | 31.74 | 32.38 | 13394.00 |
| Oct 22, 2024 | 31.54 | 32.18 | 31.53 | 32.18 | 10582.00 |
| Oct 21, 2024 | 32.40 | 32.40 | 31.67 | 31.80 | 10503.00 |
| Oct 18, 2024 | 34.03 | 34.03 | 32.79 | 32.87 | 17948.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.01
Minimum
Sep 23 2020
46.04
Maximum
Dec 23 2021
30.53
Average
30.79
Median
Price Benchmarks
| SB Financial Group Inc | 20.75 |
| CB Financial Services Inc | 29.90 |
| Bar Harbor Bankshares Inc | 35.40 |
| Evans Bancorp Inc | 43.60 |
| Park National Corp | 193.76 |
Price Related Metrics
| PE Ratio | 12.56 |
| PS Ratio | 2.668 |
| Price to Book Value | 1.230 |
| Price to Free Cash Flow | 10.38 |
| Earnings Yield | 7.96% |
| Market Cap | 452.80M |
| Normalized PE Ratio | 12.56 |