Enterprise Bancorp Price History
| EBTCDelisted Stock | USD 39.64 0.00 0.00% |
If you're considering investing in Enterprise Stock, it is important to understand the factors that can impact its price. As of today, the current price of Enterprise Bancorp stands at 39.64, as last reported on the 21st of July, with the highest price reaching 39.64 and the lowest price hitting 39.64 during the day. Enterprise Bancorp appears to be very steady, given 3 months investment horizon. Enterprise Bancorp secures Sharpe Ratio (or Efficiency) of 0.14, which denotes the company had a 0.14 % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for Enterprise Bancorp, which you can use to evaluate the volatility of the firm. Please utilize Enterprise Bancorp's Mean Deviation of 1.47, downside deviation of 2.37, and Coefficient Of Variation of 10966.76 to check if our risk estimates are consistent with your expectations.
Enterprise Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Enterprise |
Sharpe Ratio = 0.1382
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EBTC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.59 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 10 90% of assets perform better |
Based on monthly moving average Enterprise Bancorp is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Enterprise Bancorp by adding it to a well-diversified portfolio.
Enterprise Bancorp Stock Price History Chart
There are several ways to analyze Enterprise Stock price data. The simplest method is using a basic Enterprise candlestick price chart, which shows Enterprise Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Enterprise Stock Price History Data
The price series of Enterprise Bancorp for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 7.5 with a coefficient of variation of 5.44. Under current investment horizon, the daily prices are spread out with arithmetic mean of 38.12. The median price for the last 90 days is 38.64. The company completed 2:1 stock split on 3rd of July 2006. Enterprise Bancorp completed dividends distribution on 2025-05-12.| Open | High | Low | Close | Volume | ||
07/21/2025 | 39.64 | 39.64 | 39.64 | 39.64 | ||
| 07/01/2025 | 39.64 | 39.64 | 39.64 | 39.64 | 1.00 | |
06/30/2025 | 40.28 | 40.28 | 39.53 | 39.64 | 56,763 | |
06/27/2025 | 39.72 | 40.16 | 39.68 | 39.94 | 44,227 | |
06/26/2025 | 39.20 | 40.00 | 39.07 | 40.00 | 22,180 | |
06/25/2025 | 39.31 | 39.31 | 38.87 | 38.99 | 19,041 | |
06/24/2025 | 38.85 | 40.27 | 36.06 | 39.60 | 28,500 | |
06/23/2025 | 38.73 | 39.45 | 38.20 | 39.44 | 20,888 | |
06/20/2025 | 39.02 | 39.02 | 38.25 | 38.43 | 44,300 | |
06/18/2025 | 38.46 | 39.02 | 38.46 | 38.69 | 17,595 | |
| 06/17/2025 | 38.99 | 39.51 | 38.48 | 38.49 | 21,066 | |
06/16/2025 | 39.96 | 40.11 | 39.44 | 39.50 | 14,735 | |
06/13/2025 | 40.43 | 40.45 | 39.68 | 39.80 | 17,513 | |
06/12/2025 | 41.08 | 41.08 | 40.55 | 40.94 | 11,500 | |
06/11/2025 | 40.50 | 41.20 | 39.42 | 40.84 | 15,345 | |
06/10/2025 | 40.75 | 41.13 | 40.59 | 41.05 | 20,500 | |
06/09/2025 | 40.56 | 40.81 | 40.46 | 40.54 | 20,046 | |
06/06/2025 | 38.72 | 40.00 | 38.72 | 40.00 | 27,908 | |
06/05/2025 | 38.33 | 38.87 | 38.33 | 38.80 | 23,400 | |
06/04/2025 | 38.57 | 38.59 | 38.24 | 38.50 | 13,318 | |
| 06/03/2025 | 38.37 | 38.88 | 38.37 | 38.88 | 9,223 | |
06/02/2025 | 38.53 | 38.53 | 37.77 | 38.21 | 26,700 | |
05/30/2025 | 38.92 | 38.96 | 38.48 | 38.55 | 32,000 | |
05/29/2025 | 38.45 | 38.92 | 38.45 | 38.92 | 17,262 | |
05/28/2025 | 39.03 | 39.03 | 38.47 | 38.47 | 13,041 | |
05/27/2025 | 38.84 | 39.11 | 38.18 | 39.11 | 18,247 | |
05/23/2025 | 38.02 | 38.23 | 37.76 | 38.19 | 13,194 | |
05/22/2025 | 38.59 | 39.00 | 38.33 | 38.39 | 20,894 | |
05/21/2025 | 39.66 | 39.86 | 38.56 | 38.58 | 15,800 | |
05/20/2025 | 40.20 | 40.60 | 40.13 | 40.32 | 15,817 | |
05/19/2025 | 40.17 | 40.45 | 39.91 | 40.45 | 13,103 | |
| 05/16/2025 | 40.27 | 40.38 | 39.69 | 40.19 | 36,510 | |
05/15/2025 | 40.59 | 40.73 | 40.18 | 40.44 | 110,693 | |
05/14/2025 | 40.59 | 40.75 | 40.32 | 40.32 | 30,409 | |
05/13/2025 | 40.77 | 40.81 | 40.51 | 40.67 | 10,194 | |
05/12/2025 | 40.60 | 41.12 | 39.85 | 40.37 | 31,172 | |
05/09/2025 | 38.66 | 38.67 | 38.43 | 38.57 | 12,315 | |
05/08/2025 | 38.28 | 39.00 | 38.23 | 38.73 | 16,532 | |
| 05/07/2025 | 38.61 | 38.61 | 37.98 | 38.10 | 17,796 | |
05/06/2025 | 38.23 | 38.83 | 38.23 | 38.35 | 9,602 | |
05/05/2025 | 38.52 | 39.15 | 38.52 | 38.74 | 9,689 | |
05/02/2025 | 37.86 | 38.98 | 37.67 | 38.77 | 24,543 | |
05/01/2025 | 36.85 | 37.83 | 36.85 | 37.52 | 21,207 | |
04/30/2025 | 36.48 | 37.70 | 36.12 | 36.96 | 28,747 | |
04/29/2025 | 36.51 | 37.09 | 36.26 | 37.09 | 22,421 | |
| 04/28/2025 | 36.42 | 36.56 | 35.98 | 36.56 | 16,235 | |
04/25/2025 | 35.98 | 36.76 | 35.92 | 36.42 | 16,092 | |
04/24/2025 | 35.74 | 36.41 | 35.69 | 36.40 | 19,659 | |
04/23/2025 | 36.83 | 37.02 | 35.85 | 36.17 | 23,349 | |
04/22/2025 | 34.54 | 35.74 | 34.05 | 35.73 | 22,445 | |
| 04/21/2025 | 34.79 | 34.79 | 33.83 | 34.32 | 14,286 | |
04/17/2025 | 34.70 | 35.30 | 34.42 | 34.80 | 30,183 | |
04/16/2025 | 34.22 | 34.84 | 34.22 | 34.66 | 19,345 | |
04/15/2025 | 33.69 | 34.91 | 33.69 | 34.53 | 26,025 | |
04/14/2025 | 34.02 | 34.02 | 33.12 | 33.94 | 26,672 | |
04/11/2025 | 33.47 | 33.79 | 32.94 | 33.55 | 21,156 | |
04/10/2025 | 35.09 | 35.43 | 33.26 | 33.88 | 38,532 | |
04/09/2025 | 34.11 | 36.95 | 33.38 | 36.15 | 64,009 | |
04/08/2025 | 35.63 | 35.68 | 33.76 | 34.20 | 40,944 | |
04/07/2025 | 32.65 | 35.64 | 32.65 | 34.33 | 63,943 | |
04/04/2025 | 33.78 | 34.69 | 33.20 | 34.58 | 33,444 |
About Enterprise Bancorp Stock history
Enterprise Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Enterprise is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Enterprise Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Enterprise Bancorp stock prices may prove useful in developing a viable investing in Enterprise Bancorp
Enterprise Bancorp, Inc. operates as the holding company of Enterprise Bank and Trust Company that provides commercial banking products and services. The company was founded in 1989 and is headquartered in Lowell, Massachusetts. Enterprise Bancorp operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 536 people.
Enterprise Bancorp Stock Technical Analysis
Enterprise Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency exchanges |
| All Next | Launch Module |
Enterprise Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Enterprise Bancorp's price direction in advance. Along with the technical and fundamental analysis of Enterprise Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Enterprise to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0142 | |||
| Jensen Alpha | 0.0423 | |||
| Total Risk Alpha | (0.30) | |||
| Sortino Ratio | (0.05) | |||
| Treynor Ratio | (0.04) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate. You can also try the Money Managers module to screen money managers from public funds and ETFs managed around the world.
Other Consideration for investing in Enterprise Stock
If you are still planning to invest in Enterprise Bancorp check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Enterprise Bancorp's history and understand the potential risks before investing.
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios |