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 |
| Mar 01, 2023 | $15.59 | $15.68 | $15.49 | $15.63 | 1 091 369 |
| Feb 28, 2023 | $15.88 | $15.90 | $15.64 | $15.68 | 973 728 |
| Feb 27, 2023 | $15.94 | $15.94 | $15.70 | $15.85 | 663 218 |
| Feb 24, 2023 | $15.84 | $15.84 | $15.64 | $15.83 | 423 144 |
| Feb 23, 2023 | $15.85 | $16.03 | $15.70 | $15.92 | 660 369 |
| Feb 22, 2023 | $15.80 | $16.06 | $15.66 | $15.90 | 687 741 |
| Feb 21, 2023 | $15.65 | $15.90 | $15.57 | $15.80 | 818 241 |
| Feb 17, 2023 | $15.88 | $15.88 | $15.61 | $15.72 | 686 652 |
| Feb 16, 2023 | $15.83 | $15.93 | $15.69 | $15.79 | 451 841 |
| Feb 15, 2023 | $15.75 | $15.97 | $15.67 | $15.92 | 530 975 |
| Feb 14, 2023 | $15.95 | $15.96 | $15.75 | $15.85 | 418 707 |
| Feb 13, 2023 | $15.89 | $16.01 | $15.79 | $15.95 | 426 229 |
| Feb 10, 2023 | $15.86 | $15.94 | $15.72 | $15.88 | 517 458 |
| Feb 09, 2023 | $16.06 | $16.10 | $15.78 | $15.86 | 421 108 |
| Feb 08, 2023 | $15.88 | $16.06 | $15.80 | $15.98 | 876 905 |
| Feb 07, 2023 | $16.05 | $16.05 | $15.85 | $15.95 | 635 785 |
| Feb 06, 2023 | $16.09 | $16.29 | $15.97 | $16.14 | 652 852 |
| Feb 03, 2023 | $15.98 | $16.13 | $15.86 | $16.12 | 687 984 |
| Feb 02, 2023 | $15.89 | $16.01 | $15.66 | $16.00 | 1 232 200 |
| Feb 01, 2023 | $16.16 | $16.16 | $15.62 | $15.85 | 967 568 |
| Jan 31, 2023 | $15.38 | $16.20 | $15.28 | $16.17 | 1 971 804 |
| Jan 30, 2023 | $15.73 | $16.06 | $15.64 | $15.65 | 1 416 111 |
| Jan 27, 2023 | $17.01 | $17.04 | $15.25 | $16.01 | 3 507 040 |
| Jan 26, 2023 | $17.58 | $17.68 | $17.43 | $17.59 | 400 387 |
| Jan 25, 2023 | $17.67 | $17.89 | $17.48 | $17.52 | 525 612 |
