NASDAQ:EBC
Eastern Bankshares Inc. Stock Price (Quote)
$13.82
+0.200 (+1.47%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.23 | $13.83 | Thursday, 9th May 2024 EBC stock ended at $13.82. This is 1.47% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.84% from a day low at $13.58 to a day high of $13.83. |
| 90 days | $12.23 | $14.47 | |
| 52 weeks | $10.65 | $15.07 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $13.62 | $13.83 | $13.58 | $13.82 | 593 358 |
| May 08, 2024 | $13.42 | $13.64 | $13.31 | $13.62 | 481 664 |
| May 07, 2024 | $13.65 | $13.75 | $13.50 | $13.55 | 731 467 |
| May 06, 2024 | $13.61 | $13.70 | $13.54 | $13.59 | 652 693 |
| May 03, 2024 | $13.53 | $13.74 | $13.51 | $13.58 | 652 289 |
| May 02, 2024 | $13.08 | $13.43 | $12.99 | $13.41 | 1 080 548 |
| May 01, 2024 | $12.71 | $13.16 | $12.67 | $12.92 | 780 694 |
| Apr 30, 2024 | $12.77 | $12.88 | $12.54 | $12.56 | 693 362 |
| Apr 29, 2024 | $13.07 | $13.18 | $12.81 | $12.82 | 764 839 |
| Apr 26, 2024 | $13.12 | $13.50 | $13.01 | $13.04 | 903 865 |
| Apr 25, 2024 | $13.02 | $13.05 | $12.80 | $12.94 | 673 972 |
| Apr 24, 2024 | $12.92 | $13.15 | $12.90 | $13.13 | 734 293 |
| Apr 23, 2024 | $12.96 | $13.20 | $12.93 | $13.08 | 696 849 |
| Apr 22, 2024 | $12.84 | $13.07 | $12.74 | $12.95 | 733 154 |
| Apr 19, 2024 | $12.36 | $12.83 | $12.26 | $12.82 | 993 648 |
| Apr 18, 2024 | $12.25 | $12.51 | $12.23 | $12.43 | 819 456 |
| Apr 17, 2024 | $12.55 | $12.56 | $12.23 | $12.24 | 1 096 120 |
| Apr 16, 2024 | $12.40 | $12.53 | $12.25 | $12.39 | 847 508 |
| Apr 15, 2024 | $12.68 | $12.81 | $12.48 | $12.57 | 746 011 |
| Apr 12, 2024 | $12.58 | $12.66 | $12.51 | $12.61 | 549 972 |
| Apr 11, 2024 | $12.68 | $12.99 | $12.46 | $12.68 | 641 153 |
| Apr 10, 2024 | $13.00 | $13.11 | $12.51 | $12.62 | 1 228 306 |
| Apr 09, 2024 | $13.24 | $13.50 | $13.18 | $13.35 | 710 386 |
| Apr 08, 2024 | $13.07 | $13.24 | $13.00 | $13.22 | 615 909 |
| Apr 05, 2024 | $13.03 | $13.22 | $13.02 | $13.07 | 854 503 |
