Enterprise Stock Price History Breakdown

EBTC -  USA Stock  

USD 37.66  0.12  0.32%

Enterprise Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Enterprise Bancorp is  37.66 , as last reported on the 23rd of October, with the highest price reaching  38.07  and the lowest price hitting  37.36  during the day.
Enterprise Bancorp appears to be very steady, given 3 months investment horizon. Enterprise Bancorp secures Sharpe Ratio (or Efficiency) of 0.18, which denotes the company had 0.18% of return per unit of risk over the last 3 months. Our standpoint towards predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Enterprise Bancorp, which you can use to evaluate the future volatility of the firm. Please utilize Enterprise Bancorp's Coefficient Of Variation of 581.72, downside deviation of 1.15, and Mean Deviation of 1.03 to check if our risk estimates are consistent with your expectations.

Enterprise Stock Price History 

 
Refresh
As of October 23, 2021, Net Income Common Stock is expected to decline to about 27.7 M. The current year Price to Book Value is expected to grow to 1.27. The current year Price to Earnings Ratio is expected to grow to 13.57.

Enterprise Bancorp October 23, 2021 Stock Price Synopsis

Enterprise Bancorp Accumulation Distribution 124.95 
Enterprise Bancorp Price Rate Of Daily Change 1.00 
Enterprise Bancorp Price Daily Balance Of Power 0.17 
Enterprise Bancorp Market Facilitation Index 0.000106 
Share Download
When benchmark price declines in a down market, there may be an uptick in Enterprise Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Enterprise Bancorp intraday prices and daily technical indicators to check the level of noise trading in Enterprise Stock and then apply it to test your longer-term investment strategies against Enterprise.

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.

90 Days Highest PriceOctober 12, 202138.82
90 Days Lowest PriceSeptember 14, 202132.06

Enterprise Stock Price History Data

The price series of Enterprise Bancorp for the period between Sun, Jul 25, 2021 and Sat, Oct 23, 2021 has a statistical range of 6.76 with a coefficient of variation of 5.76. Under current investment horizon, the daily prices are spread out with arithmetic mean of 34.47. The median price for the last 90 days is 33.75. The company completed 2:1 stock split on 3rd of July 2006. Enterprise Bancorp completed dividends distribution on 2021-05-10.
OpenHighLowCloseVolume
10/23/2021 37.97  38.07  37.36  37.66  6,700 
10/22/2021 37.97  38.07  37.36  37.66  6,617 
10/21/2021 37.59  38.47  37.50  37.54  12,500 
10/20/2021 38.03  38.16  38.01  38.16  3,100 
10/19/2021 37.88  38.20  37.88  38.05  6,105 
10/18/2021 38.51  38.58  38.10  38.14  6,600 
10/15/2021 39.21  39.59  38.50  38.54  24,400 
10/14/2021 38.69  38.94  38.31  38.77  11,833 
10/13/2021 38.30  38.53  38.30  38.52  5,321 
10/12/2021 38.32  38.99  38.04  38.82  13,406 
10/11/2021 37.99  38.77  37.80  38.50  23,070 
10/08/2021 36.99  38.35  36.45  37.90  63,558 
10/07/2021 35.76  36.95  35.76  36.85  14,052 
10/06/2021 36.00  36.29  35.88  36.02  11,974 
10/05/2021 35.47  36.09  35.15  36.00  10,388 
10/04/2021 35.64  35.75  35.00  35.23  20,442 
10/01/2021 35.90  36.50  35.31  36.00  16,506 
09/30/2021 36.03  36.03  35.04  35.95  16,024 
09/29/2021 34.90  36.24  34.81  36.00  21,111 
09/28/2021 34.94  35.01  34.32  35.01  6,378 
09/27/2021 34.20  35.35  34.20  34.95  7,116 
09/24/2021 33.35  34.25  33.35  34.10  4,727 
09/23/2021 33.70  33.85  33.34  33.84  7,768 
09/22/2021 33.09  33.53  32.90  33.35  7,911 
09/21/2021 32.50  32.93  32.50  32.85  19,011 
09/20/2021 32.60  33.68  32.10  32.50  44,616 
09/17/2021 33.00  33.00  32.29  32.91  45,499 
09/16/2021 32.91  33.23  32.68  32.91  9,112 
09/15/2021 32.21  32.79  32.15  32.64  18,403 
09/14/2021 32.06  32.24  32.01  32.06  12,301 
09/13/2021 32.61  32.61  32.09  32.12  9,957 
09/10/2021 32.65  32.65  32.20  32.21  9,838 
09/09/2021 33.07  33.27  32.55  32.55  12,450 
09/08/2021 33.50  33.51  33.16  33.16  12,735 
09/07/2021 33.59  33.72  33.30  33.30  8,005 
09/03/2021 33.48  33.74  33.20  33.74  13,030 
09/02/2021 34.42  34.53  33.53  33.59  7,322 
09/01/2021 33.94  33.94  33.40  33.77  10,475 
08/31/2021 33.74  33.87  33.74  33.75  8,677 
08/30/2021 34.22  34.76  33.56  33.73  13,898 
08/27/2021 33.98  35.36  33.76  34.27  20,971 
08/26/2021 33.70  33.75  33.31  33.31  5,273 
08/25/2021 33.50  34.80  33.29  33.49  8,809 
08/24/2021 33.09  33.50  32.90  33.14  12,355 
08/23/2021 33.27  33.27  32.91  33.09  16,400 
08/20/2021 33.54  33.92  33.15  33.23  13,949 
08/19/2021 33.68  34.17  33.52  33.85  4,814 
08/18/2021 34.35  34.61  33.55  33.55  7,008 
08/17/2021 34.32  34.32  33.80  33.80  4,113 
08/16/2021 33.72  34.32  33.72  34.07  9,176 
08/13/2021 34.85  35.40  34.80  34.80  7,930 
08/12/2021 35.10  35.88  35.10  35.43  7,274 
08/11/2021 35.76  35.99  35.12  35.79  14,032 
08/10/2021 35.08  35.72  35.08  35.52  9,377 
08/09/2021 34.38  35.37  33.84  34.85  4,567 
08/06/2021 33.62  35.34  33.41  34.42  10,898 
08/05/2021 33.13  33.78  32.88  33.42  14,396 
08/04/2021 32.64  33.09  32.64  32.71  8,334 
08/03/2021 33.03  33.49  32.57  32.57  8,960 
08/02/2021 32.89  33.19  32.56  32.73  11,450 
07/30/2021 32.96  33.09  32.53  32.53  7,991 

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 historical stock prices may prove useful in developing a viable investing in Enterprise Bancorp
Last ReportedProjected for 2021
Weighted Average Shares11.9 M12.4 M
Weighted Average Shares Diluted11.9 M12.4 M
Issuance Purchase of Equity Shares112 K114.9 K
Enterprise Bancorp, Inc. is a Massachusetts corporation that conducts substantially all its operations through Enterprise Bank and Trust Company, commonly referred to as Enterprise Bank, and has reported 126 consecutive profitable quarters. The Company is in the process of establishing a branch office in Londonderry, New Hampshire and anticipates that this location will open in early 2022. Enterprise Bancorp operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 527 people.

Enterprise Bancorp Quarterly Market Capitalization

393.2 MillionShare

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.
A focus of Enterprise Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Enterprise Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Risk-Return Analysis Now

   

Risk-Return Analysis

View associations between returns expected from investment and the risk you assume
All  Next Launch Module

Enterprise Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Enterprise stock's 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 stock 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.
Continue to Investing Opportunities. Note that the Enterprise Bancorp information on this page should be used as a complementary analysis to other Enterprise Bancorp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Aroon Oscillator module to analyze current equity momentum using Aroon Oscillator and other momentum ratios.

Complementary Tools for Enterprise Stock analysis

When running Enterprise Bancorp 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 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.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Go
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Go
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Go
The market value of Enterprise Bancorp is measured differently than its book value, which is the value of Enterprise that is recorded on the company's balance sheet. Investors also form their own opinion of Enterprise Bancorp's value that differs from its market value or its book value, called intrinsic value, which is Enterprise Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Enterprise Bancorp's market value can be influenced by many factors that don't directly affect Enterprise Bancorp underlying business (such as pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Enterprise Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine Enterprise Bancorp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Enterprise Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.