Enterprise Bancorp Stock Price History
| EBTC Stock | USD 36.43 0.27 0.74% |
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 36.43, as last reported on the 28th of November, with the highest price reaching 37.00 and the lowest price hitting 35.76 during the day.
If you're considering investing in Enterprise Stock, it is important to understand the factors that can impact its price. Enterprise Bancorp appears to be very steady, given 3 months investment horizon. Enterprise Bancorp secures Sharpe Ratio (or Efficiency) of 0.12, which denotes the company had a 0.12% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Enterprise Bancorp, which you can use to evaluate the volatility of the firm. Please utilize Enterprise Bancorp's Coefficient Of Variation of 776.98, mean deviation of 1.47, and Downside Deviation of 1.45 to check if our risk estimates are consistent with your expectations.
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 131.6 K, whereas Common Stock Total Equity is forecasted to decline to about 83.7 K. . As of November 28, 2024, Price To Sales Ratio is expected to decline to 2.32. In addition to that, Price Earnings Ratio is expected to decline to 9.84. 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 = 0.1203
| 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
| 2.42 actual daily | 21 79% of assets are more volatile |
Expected Return
| 0.29 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Enterprise Bancorp is performing at about 9% 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.
Price Book 1.2392 | Price Sales 2.759 | 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 | November 6, 2024 | 37.72 |
| Lowest Price | September 6, 2024 | 29.41 |
Enterprise Bancorp November 28, 2024 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 Price Rate Of Daily Change | 0.99 | |
| Enterprise Bancorp Price Action Indicator | (0.09) | |
| Enterprise Bancorp Price Daily Balance Of Power | (0.22) |
Enterprise Bancorp November 28, 2024 Stock Price Analysis
Enterprise Stock Price History Data
The price series of Enterprise Bancorp for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 8.31 with a coefficient of variation of 7.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 32.73. The median price for the last 90 days is 31.9. 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 | ||
11/28/2024 | 35.76 | 37.00 | 35.76 | 36.43 | ||
| 11/27/2024 | 35.76 | 37.00 | 35.76 | 36.43 | 13,099 | |
| 11/26/2024 | 37.43 | 37.43 | 36.70 | 36.70 | 10,647 | |
| 11/25/2024 | 37.38 | 37.86 | 37.30 | 37.42 | 14,511 | |
| 11/22/2024 | 36.50 | 37.05 | 36.50 | 36.87 | 12,834 | |
| 11/21/2024 | 35.90 | 36.50 | 35.46 | 36.43 | 11,045 | |
| 11/20/2024 | 36.12 | 36.12 | 35.48 | 35.68 | 11,488 | |
| 11/19/2024 | 35.62 | 36.33 | 35.62 | 36.33 | 10,743 | |
| 11/18/2024 | 36.50 | 36.77 | 36.02 | 36.12 | 11,785 | |
| 11/15/2024 | 37.45 | 37.45 | 36.51 | 36.65 | 15,434 | |
| 11/14/2024 | 37.17 | 37.49 | 36.51 | 37.11 | 21,466 | |
| 11/13/2024 | 38.01 | 38.47 | 37.35 | 37.35 | 20,149 | |
| 11/12/2024 | 37.47 | 38.01 | 37.47 | 37.54 | 17,314 | |
| 11/11/2024 | 37.28 | 38.50 | 37.28 | 37.72 | 16,450 | |
| 11/08/2024 | 36.26 | 36.92 | 36.09 | 36.62 | 16,494 | |
| 11/07/2024 | 37.62 | 37.75 | 36.45 | 36.45 | 25,600 | |
| 11/06/2024 | 33.63 | 39.11 | 32.34 | 37.72 | 56,500 | |
| 11/05/2024 | 32.04 | 33.04 | 31.88 | 33.04 | 11,800 | |
| 11/04/2024 | 31.94 | 31.94 | 31.55 | 31.74 | 5,100 | |
| 11/01/2024 | 31.39 | 32.04 | 31.05 | 31.86 | 15,317 | |
| 10/31/2024 | 31.86 | 32.17 | 31.32 | 31.90 | 7,813 | |
| 10/30/2024 | 32.74 | 32.88 | 31.91 | 31.92 | 50,858 | |
| 10/29/2024 | 32.00 | 32.30 | 32.00 | 32.30 | 8,631 | |
| 10/28/2024 | 31.28 | 32.36 | 31.28 | 32.36 | 16,115 | |
| 10/25/2024 | 31.67 | 31.67 | 30.99 | 30.99 | 7,800 | |
| 10/24/2024 | 31.85 | 31.89 | 31.84 | 31.89 | 3,146 | |
| 10/23/2024 | 31.98 | 32.19 | 31.53 | 32.17 | 13,394 | |
| 10/22/2024 | 31.33 | 31.97 | 31.32 | 31.97 | 10,582 | |
| 10/21/2024 | 32.19 | 32.19 | 31.46 | 31.59 | 10,503 | |
| 10/18/2024 | 33.81 | 33.81 | 32.58 | 32.66 | 17,948 | |
| 10/17/2024 | 33.36 | 33.63 | 33.14 | 33.62 | 14,413 | |
| 10/16/2024 | 33.29 | 33.69 | 32.87 | 33.32 | 29,590 | |
| 10/15/2024 | 31.97 | 33.73 | 31.97 | 33.10 | 20,981 | |
| 10/14/2024 | 32.14 | 32.52 | 32.14 | 32.23 | 21,456 | |
| 10/11/2024 | 31.84 | 32.28 | 31.84 | 32.11 | 7,878 | |
| 10/10/2024 | 30.84 | 31.04 | 30.65 | 31.04 | 8,120 | |
| 10/09/2024 | 30.90 | 31.56 | 30.90 | 31.26 | 16,793 | |
| 10/08/2024 | 31.33 | 31.37 | 30.87 | 30.87 | 13,494 | |
| 10/07/2024 | 30.29 | 31.07 | 30.29 | 31.07 | 22,880 | |
| 10/04/2024 | 31.60 | 31.74 | 31.08 | 31.14 | 9,689 | |
| 10/03/2024 | 30.60 | 31.10 | 30.60 | 31.10 | 10,790 | |
| 10/02/2024 | 30.97 | 31.09 | 30.35 | 30.64 | 14,935 | |
| 10/01/2024 | 31.81 | 31.81 | 31.02 | 31.23 | 29,098 | |
| 09/30/2024 | 31.59 | 32.11 | 31.40 | 31.75 | 12,672 | |
| 09/27/2024 | 31.87 | 32.10 | 31.56 | 31.90 | 26,593 | |
| 09/26/2024 | 32.20 | 32.28 | 31.48 | 31.79 | 14,352 | |
| 09/25/2024 | 31.85 | 31.87 | 31.13 | 31.80 | 18,088 | |
| 09/24/2024 | 31.54 | 31.93 | 31.48 | 31.93 | 35,520 | |
| 09/23/2024 | 32.54 | 32.54 | 31.86 | 32.04 | 35,826 | |
| 09/20/2024 | 32.07 | 32.56 | 31.84 | 32.46 | 95,125 | |
| 09/19/2024 | 31.91 | 32.22 | 31.31 | 32.14 | 84,912 | |
| 09/18/2024 | 30.57 | 31.90 | 30.44 | 31.44 | 26,215 | |
| 09/17/2024 | 31.74 | 31.79 | 30.91 | 30.96 | 26,974 | |
| 09/16/2024 | 31.26 | 31.56 | 31.20 | 31.33 | 11,615 | |
| 09/13/2024 | 30.51 | 31.29 | 30.30 | 31.26 | 16,612 | |
| 09/12/2024 | 29.56 | 30.37 | 29.31 | 30.35 | 12,872 | |
| 09/11/2024 | 29.87 | 30.04 | 29.31 | 29.84 | 13,597 | |
| 09/10/2024 | 30.04 | 30.28 | 29.61 | 29.87 | 14,649 | |
| 09/09/2024 | 29.56 | 29.99 | 29.56 | 29.83 | 22,890 | |
| 09/06/2024 | 29.82 | 29.82 | 29.31 | 29.41 | 22,474 | |
| 09/05/2024 | 29.90 | 29.91 | 29.19 | 29.61 | 17,998 |
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 | 12.2 M | 10.9 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 | 0.1054 | |||
| Jensen Alpha | 0.0458 | |||
| Total Risk Alpha | (0.06) | |||
| Sortino Ratio | 0.1246 | |||
| Treynor Ratio | 0.1365 |
| 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.
| Transaction History View history of all your transactions and understand their impact on performance | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |