NASDAQ:EBC
Eastern Bankshares Inc. Stock Price (Quote)
$13.62
+0.0700 (+0.517%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.23 | $13.75 | Wednesday, 8th May 2024 EBC stock ended at $13.62. This is 0.517% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.44% from a day low at $13.31 to a day high of $13.64. |
| 90 days | $12.23 | $14.47 | |
| 52 weeks | $10.65 | $15.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $12.60 | $12.67 | $12.38 | $12.65 | 1 122 821 |
| Apr 03, 2023 | $12.65 | $12.88 | $12.59 | $12.66 | 978 463 |
| Mar 31, 2023 | $12.41 | $12.69 | $12.30 | $12.62 | 1 227 315 |
| Mar 30, 2023 | $12.48 | $12.59 | $12.25 | $12.29 | 840 608 |
| Mar 29, 2023 | $12.37 | $12.45 | $12.13 | $12.32 | 802 167 |
| Mar 28, 2023 | $12.00 | $12.48 | $11.71 | $12.22 | 972 410 |
| Mar 27, 2023 | $12.37 | $12.48 | $11.90 | $12.09 | 1 203 931 |
| Mar 24, 2023 | $11.73 | $12.18 | $11.59 | $12.09 | 1 301 954 |
| Mar 23, 2023 | $12.40 | $12.52 | $11.83 | $11.92 | 1 192 713 |
| Mar 22, 2023 | $12.75 | $12.90 | $12.25 | $12.26 | 1 155 358 |
| Mar 21, 2023 | $12.74 | $12.80 | $12.46 | $12.76 | 1 930 445 |
| Mar 20, 2023 | $12.42 | $12.60 | $12.03 | $12.20 | 1 884 402 |
| Mar 17, 2023 | $12.98 | $13.10 | $12.07 | $12.14 | 2 646 858 |
| Mar 16, 2023 | $12.97 | $13.15 | $11.94 | $13.11 | 2 636 062 |
| Mar 15, 2023 | $11.74 | $12.47 | $11.63 | $12.40 | 5 221 146 |
| Mar 14, 2023 | $12.65 | $13.25 | $12.34 | $12.40 | 3 916 916 |
| Mar 13, 2023 | $13.00 | $13.00 | $11.25 | $11.45 | 6 195 891 |
| Mar 10, 2023 | $13.90 | $14.22 | $13.56 | $13.81 | 2 811 650 |
| Mar 09, 2023 | $15.20 | $15.25 | $14.23 | $14.26 | 1 515 837 |
| Mar 08, 2023 | $15.44 | $15.44 | $15.21 | $15.32 | 878 668 |
| Mar 07, 2023 | $15.93 | $16.02 | $15.40 | $15.46 | 742 251 |
| Mar 06, 2023 | $15.86 | $16.00 | $15.76 | $15.99 | 942 034 |
| Mar 03, 2023 | $15.60 | $15.91 | $15.51 | $15.88 | 708 167 |
| Mar 02, 2023 | $15.41 | $15.54 | $15.32 | $15.49 | 804 577 |
| Mar 01, 2023 | $15.59 | $15.68 | $15.49 | $15.63 | 1 091 369 |
