Enterprise Bancorp Stock Price History
| EBTC Stock | USD 39.19 0.57 1.43% |
Below is the normalized historical share price chart for Enterprise Bancorp extending back to February 14, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Enterprise Bancorp stands at 39.19, as last reported on the 20th of March, with the highest price reaching 39.98 and the lowest price hitting 39.19 during the day.
If you're considering investing in Enterprise Stock, it is important to understand the factors that can impact its price. At this point, Enterprise Bancorp is very steady. Enterprise Bancorp secures Sharpe Ratio (or Efficiency) of close to zero, which denotes the company had a close to zero % 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 confirm Enterprise Bancorp's Variance of 3.14, standard deviation of 1.77, and Mean Deviation of 1.35 to check if the risk estimate we provide is consistent with the expected return of 0.0106%.
At present, Enterprise Bancorp's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 132.3 K, whereas Common Stock Total Equity is forecasted to decline to about 83.7 K. . At present, Enterprise Bancorp's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 20.65, whereas Price To Sales Ratio is forecasted to decline to 2.02. Enterprise Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 14th of February 2005 | 200 Day MA 27.8466 | 50 Day MA 33.088 | Beta 0.523 |
Enterprise |
Sharpe Ratio = 0.0064
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | EBTC |
Estimated Market Risk
| 1.66 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Enterprise Bancorp is not performing at its full potential. However, 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 Enterprise Bancorp to a well-diversified portfolio.
Price Book 1.3687 | Price Sales 2.9354 | Shares Float 9.4 M | Dividend Share 0.95 | Earnings Share 2.85 |
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.
| Highest Price | February 6, 2025 | 44.12 |
| Lowest Price | January 10, 2025 | 37.02 |
Enterprise Bancorp March 20, 2025 Stock Price Synopsis
Various analyses of Enterprise Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Enterprise Stock. It can be used to describe the percentage change in the price of Enterprise Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Enterprise Stock.| Enterprise Bancorp Accumulation Distribution | 266.46 | |
| Enterprise Bancorp Price Rate Of Daily Change | 0.99 | |
| Enterprise Bancorp Price Action Indicator | (0.68) | |
| Enterprise Bancorp Price Daily Balance Of Power | (0.72) |
Enterprise Bancorp March 20, 2025 Stock Price Analysis
Enterprise Stock Price History Data
The price series of Enterprise Bancorp for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 7.1 with a coefficient of variation of 4.68. Under current investment horizon, the daily prices are spread out with arithmetic mean of 41.03. The median price for the last 90 days is 41.42. The company completed 2:1 stock split on 3rd of July 2006. Enterprise Bancorp completed dividends distribution on 2024-11-08.| Open | High | Low | Close | Volume | ||
| 03/20/2025 | 39.98 | 39.98 | 39.19 | 39.19 | 13,485 | |
| 03/19/2025 | 39.68 | 40.22 | 39.39 | 39.76 | 38,794 | |
| 03/18/2025 | 40.60 | 40.60 | 39.10 | 39.63 | 26,989 | |
| 03/17/2025 | 39.63 | 40.10 | 39.63 | 39.84 | 22,735 | |
| 03/14/2025 | 38.75 | 39.58 | 38.75 | 39.53 | 24,011 | |
| 03/13/2025 | 38.73 | 39.02 | 38.30 | 38.30 | 19,336 | |
| 03/12/2025 | 38.02 | 38.92 | 37.69 | 38.60 | 23,803 | |
| 03/11/2025 | 37.75 | 38.45 | 37.67 | 38.08 | 30,393 | |
| 03/10/2025 | 38.49 | 39.02 | 37.63 | 37.75 | 43,401 | |
| 03/07/2025 | 39.85 | 39.85 | 38.88 | 39.37 | 35,479 | |
| 03/06/2025 | 39.57 | 40.20 | 39.57 | 39.84 | 30,001 | |
| 03/05/2025 | 41.10 | 41.10 | 40.27 | 40.36 | 48,881 | |
| 03/04/2025 | 41.35 | 42.06 | 40.85 | 40.96 | 42,700 | |
| 03/03/2025 | 43.29 | 43.65 | 42.53 | 42.66 | 43,954 | |
| 02/28/2025 | 42.80 | 43.53 | 42.72 | 43.15 | 25,021 | |
| 02/27/2025 | 42.30 | 42.99 | 42.30 | 42.57 | 23,622 | |
| 02/26/2025 | 42.66 | 42.87 | 42.28 | 42.85 | 34,939 | |
| 02/25/2025 | 42.72 | 43.27 | 38.45 | 42.67 | 30,831 | |
| 02/24/2025 | 42.85 | 42.86 | 42.27 | 42.35 | 25,000 | |
| 02/21/2025 | 43.80 | 43.80 | 42.45 | 42.45 | 34,446 | |
| 02/20/2025 | 43.66 | 43.66 | 42.62 | 43.35 | 18,423 | |
| 02/19/2025 | 43.48 | 43.76 | 42.49 | 43.66 | 23,051 | |
| 02/18/2025 | 42.88 | 43.95 | 42.38 | 43.57 | 25,700 | |
| 02/14/2025 | 43.36 | 43.63 | 42.73 | 43.05 | 18,797 | |
| 02/13/2025 | 43.26 | 43.26 | 42.34 | 43.02 | 25,446 | |
| 02/12/2025 | 43.37 | 43.37 | 42.79 | 42.87 | 29,671 | |
| 02/11/2025 | 42.85 | 43.74 | 42.33 | 43.66 | 29,659 | |
| 02/10/2025 | 43.40 | 43.49 | 43.20 | 43.21 | 18,460 | |
| 02/07/2025 | 43.82 | 43.82 | 42.80 | 43.52 | 35,519 | |
| 02/06/2025 | 43.54 | 44.16 | 43.21 | 44.12 | 30,498 | |
| 02/05/2025 | 42.67 | 43.36 | 42.24 | 43.35 | 33,311 | |
| 02/04/2025 | 41.19 | 42.55 | 41.19 | 42.55 | 44,925 | |
| 02/03/2025 | 41.18 | 42.00 | 39.86 | 41.42 | 55,168 | |
| 01/31/2025 | 42.75 | 43.13 | 42.03 | 42.09 | 50,405 | |
| 01/30/2025 | 42.14 | 43.00 | 41.95 | 42.50 | 36,860 | |
| 01/29/2025 | 42.28 | 42.93 | 41.44 | 41.97 | 44,381 | |
| 01/28/2025 | 42.61 | 42.61 | 41.88 | 42.29 | 35,433 | |
| 01/27/2025 | 41.31 | 42.75 | 41.30 | 42.46 | 46,247 | |
| 01/24/2025 | 40.96 | 41.77 | 40.57 | 41.50 | 33,767 | |
| 01/23/2025 | 41.22 | 41.99 | 40.87 | 41.20 | 26,999 | |
| 01/22/2025 | 41.77 | 41.97 | 41.28 | 41.65 | 36,051 | |
| 01/21/2025 | 41.61 | 42.40 | 41.28 | 42.28 | 53,587 | |
| 01/17/2025 | 40.06 | 41.96 | 40.06 | 41.21 | 52,068 | |
| 01/16/2025 | 40.30 | 40.52 | 39.50 | 39.84 | 29,765 | |
| 01/15/2025 | 39.77 | 40.69 | 39.76 | 40.18 | 34,134 | |
| 01/14/2025 | 37.46 | 38.97 | 37.46 | 38.97 | 56,040 | |
| 01/13/2025 | 36.51 | 37.63 | 36.51 | 37.51 | 62,323 | |
| 01/10/2025 | 37.62 | 37.62 | 36.48 | 37.02 | 43,015 | |
| 01/08/2025 | 37.80 | 38.44 | 37.61 | 38.09 | 42,621 | |
| 01/07/2025 | 38.58 | 38.92 | 37.91 | 38.16 | 45,107 | |
| 01/06/2025 | 38.90 | 39.62 | 38.54 | 38.54 | 65,861 | |
| 01/03/2025 | 38.83 | 39.34 | 38.12 | 39.04 | 38,779 | |
| 01/02/2025 | 39.39 | 39.63 | 38.33 | 38.57 | 39,151 | |
| 12/31/2024 | 39.54 | 39.79 | 39.20 | 39.31 | 27,832 | |
| 12/30/2024 | 39.21 | 39.63 | 39.05 | 39.42 | 20,528 | |
| 12/27/2024 | 39.67 | 40.23 | 38.91 | 39.49 | 33,388 | |
| 12/26/2024 | 39.65 | 40.04 | 39.65 | 40.02 | 13,828 | |
| 12/24/2024 | 39.69 | 40.27 | 39.69 | 40.02 | 41,611 | |
| 12/23/2024 | 39.55 | 40.23 | 39.55 | 39.78 | 47,590 | |
| 12/20/2024 | 39.11 | 40.45 | 39.11 | 39.83 | 78,351 | |
| 12/19/2024 | 40.31 | 41.39 | 39.23 | 39.45 | 50,294 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 12.4 M | 11 M | |
| Net Income Applicable To Common Shares | 49.1 M | 51.6 M |
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, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| 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 | (0.05) | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | 0.0368 | |||
| Treynor Ratio | (0.09) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Enterprise Stock analysis
When running Enterprise Bancorp's price analysis, check to measure Enterprise Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Enterprise Bancorp is operating at the current time. Most of Enterprise Bancorp's value examination focuses on studying past and present price action to predict the probability of Enterprise Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Enterprise Bancorp's price. Additionally, you may evaluate how the addition of Enterprise Bancorp to your portfolios can decrease your overall portfolio volatility.
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |