NASDAQ:EBC
Eastern Bankshares Inc. Stock Price (Quote)
$13.04
+0.1000 (+0.773%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.23 | $13.81 | Friday, 26th Apr 2024 EBC stock ended at $13.04. This is 0.773% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.76% from a day low at $13.01 to a day high of $13.50. |
| 90 days | $12.23 | $14.89 | |
| 52 weeks | $9.93 | $15.07 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $12.12 | $12.12 | $11.68 | $11.72 | 570 183 |
| Jun 02, 2023 | $11.53 | $12.17 | $11.40 | $12.14 | 787 404 |
| Jun 01, 2023 | $10.84 | $11.45 | $10.67 | $11.28 | 1 009 927 |
| May 31, 2023 | $11.12 | $11.12 | $10.69 | $10.85 | 1 263 870 |
| May 30, 2023 | $11.32 | $11.40 | $10.84 | $11.15 | 645 854 |
| May 26, 2023 | $11.22 | $11.37 | $11.07 | $11.31 | 729 391 |
| May 25, 2023 | $11.35 | $11.42 | $10.90 | $11.32 | 706 197 |
| May 24, 2023 | $11.72 | $11.72 | $11.36 | $11.40 | 594 629 |
| May 23, 2023 | $11.76 | $12.20 | $11.67 | $11.83 | 779 756 |
| May 22, 2023 | $11.73 | $11.97 | $11.54 | $11.76 | 769 710 |
| May 19, 2023 | $12.15 | $12.16 | $11.53 | $11.65 | 637 503 |
| May 18, 2023 | $12.13 | $12.15 | $11.90 | $12.08 | 612 739 |
| May 17, 2023 | $11.48 | $12.21 | $11.39 | $12.18 | 960 718 |
| May 16, 2023 | $11.47 | $11.58 | $11.28 | $11.29 | 736 619 |
| May 15, 2023 | $11.21 | $11.62 | $11.15 | $11.50 | 668 183 |
| May 12, 2023 | $11.26 | $11.29 | $11.05 | $11.16 | 1 298 393 |
| May 11, 2023 | $10.92 | $11.25 | $10.91 | $11.19 | 1 009 460 |
| May 10, 2023 | $11.21 | $11.28 | $10.90 | $11.23 | 831 419 |
| May 09, 2023 | $10.72 | $11.09 | $10.69 | $11.00 | 663 713 |
| May 08, 2023 | $11.03 | $11.11 | $10.75 | $10.82 | 702 185 |
| May 05, 2023 | $10.90 | $11.06 | $10.58 | $10.90 | 2 065 568 |
| May 04, 2023 | $10.30 | $10.75 | $9.93 | $10.60 | 2 340 197 |
| May 03, 2023 | $10.54 | $11.06 | $10.50 | $10.57 | 2 258 220 |
| May 02, 2023 | $11.35 | $11.35 | $10.06 | $10.48 | 2 109 267 |
| May 01, 2023 | $11.59 | $11.78 | $11.20 | $11.39 | 1 111 592 |
