Enterprise Bancorp Inc (EBTC)
31.78
-0.30
(-0.92%)
USD |
NASDAQ |
Nov 04, 16:00
31.71
-0.06
(-0.20%)
After-Hours: 20:00
Enterprise Bancorp Price: 31.78 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 32.15 | 32.15 | 31.76 | 31.78 | 2953.00 |
| 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 |
| Oct 17, 2024 | 33.58 | 33.85 | 33.36 | 33.84 | 14413.00 |
| Oct 16, 2024 | 33.51 | 33.92 | 33.08 | 33.54 | 29590.00 |
| Oct 15, 2024 | 32.18 | 33.95 | 32.18 | 33.32 | 20981.00 |
| Oct 14, 2024 | 32.35 | 32.74 | 32.35 | 32.44 | 21456.00 |
| Oct 11, 2024 | 32.05 | 32.49 | 32.05 | 32.32 | 7878.00 |
| Oct 10, 2024 | 31.04 | 31.24 | 30.85 | 31.24 | 8120.00 |
| Oct 09, 2024 | 31.10 | 31.76 | 31.10 | 31.46 | 16793.00 |
| Oct 08, 2024 | 31.54 | 31.58 | 31.07 | 31.07 | 13494.00 |
| Oct 07, 2024 | 30.49 | 31.27 | 30.49 | 31.27 | 22880.00 |
| Oct 04, 2024 | 31.81 | 31.95 | 31.28 | 31.34 | 9689.00 |
| Oct 03, 2024 | 30.80 | 31.30 | 30.80 | 31.30 | 10790.00 |
| Oct 02, 2024 | 31.17 | 31.30 | 30.55 | 30.84 | 14935.00 |
| Oct 01, 2024 | 32.02 | 32.02 | 31.22 | 31.43 | 29098.00 |
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
30.46
Average
30.72
Median
Price Benchmarks
| Ohio Valley Banc Corporation | 23.50 |
| SB Financial Group Inc | 19.60 |
| CB Financial Services Inc | 28.45 |
| Bar Harbor Bankshares Inc | 31.85 |
| Evans Bancorp Inc | 39.15 |
Price Related Metrics
| PE Ratio | 10.96 |
| PS Ratio | 2.327 |
| Price to Book Value | 1.073 |
| Earnings Yield | 9.13% |
| Market Cap | 394.91M |
| Normalized PE Ratio | 10.96 |