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 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 |
| Apr 28, 2023 | $11.68 | $12.00 | $11.57 | $11.65 | 1 547 601 |
| Apr 27, 2023 | $11.14 | $11.40 | $11.07 | $11.30 | 1 689 406 |
| Apr 26, 2023 | $11.15 | $11.33 | $10.93 | $11.03 | 1 508 347 |
| Apr 25, 2023 | $11.42 | $11.51 | $11.07 | $11.15 | 1 477 479 |
| Apr 24, 2023 | $11.68 | $11.76 | $11.47 | $11.57 | 592 912 |
| Apr 21, 2023 | $11.60 | $11.71 | $11.42 | $11.69 | 530 328 |
| Apr 20, 2023 | $11.64 | $11.89 | $11.56 | $11.64 | 488 113 |
| Apr 19, 2023 | $11.45 | $11.92 | $11.40 | $11.81 | 531 376 |
| Apr 18, 2023 | $11.86 | $11.86 | $11.24 | $11.40 | 677 454 |
| Apr 17, 2023 | $11.61 | $11.89 | $11.34 | $11.86 | 1 048 347 |
| Apr 14, 2023 | $12.41 | $12.54 | $11.49 | $11.61 | 878 169 |
| Apr 13, 2023 | $12.15 | $12.37 | $12.02 | $12.25 | 534 838 |
| Apr 12, 2023 | $12.46 | $12.46 | $11.99 | $12.14 | 630 611 |
| Apr 11, 2023 | $12.65 | $12.67 | $12.32 | $12.33 | 735 032 |
| Apr 10, 2023 | $12.46 | $12.75 | $12.45 | $12.65 | 1 143 764 |
| Apr 06, 2023 | $12.42 | $12.63 | $12.39 | $12.50 | 899 622 |
