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 |
| Mar 21, 2024 | $13.35 | $13.69 | $13.34 | $13.61 | 932 849 |
| Mar 20, 2024 | $12.83 | $13.43 | $12.78 | $13.33 | 930 855 |
| Mar 19, 2024 | $12.90 | $13.06 | $12.84 | $12.92 | 683 740 |
| Mar 18, 2024 | $13.25 | $13.28 | $12.89 | $12.89 | 1 238 804 |
| Mar 15, 2024 | $12.70 | $13.25 | $12.70 | $13.24 | 5 854 855 |
| Mar 14, 2024 | $13.30 | $13.39 | $12.72 | $12.77 | 1 462 583 |
| Mar 13, 2024 | $13.33 | $13.62 | $13.27 | $13.37 | 937 443 |
| Mar 12, 2024 | $13.28 | $13.51 | $13.17 | $13.38 | 840 217 |
| Mar 11, 2024 | $13.18 | $13.65 | $13.18 | $13.38 | 1 139 945 |
| Mar 08, 2024 | $13.42 | $13.43 | $13.19 | $13.25 | 707 975 |
| Mar 07, 2024 | $13.24 | $13.31 | $13.09 | $13.19 | 634 466 |
| Mar 06, 2024 | $13.18 | $13.27 | $12.79 | $13.09 | 1 043 785 |
| Mar 05, 2024 | $12.67 | $13.22 | $12.59 | $13.13 | 1 337 072 |
| Mar 04, 2024 | $12.79 | $12.96 | $12.61 | $12.71 | 906 382 |
| Mar 01, 2024 | $12.87 | $12.96 | $12.67 | $12.81 | 668 519 |
| Feb 29, 2024 | $13.01 | $13.24 | $12.87 | $12.92 | 670 370 |
| Feb 28, 2024 | $12.92 | $13.07 | $12.81 | $12.86 | 652 233 |
| Feb 27, 2024 | $13.14 | $13.20 | $12.96 | $13.08 | 646 808 |
| Feb 26, 2024 | $13.12 | $13.21 | $12.88 | $13.03 | 924 944 |
| Feb 23, 2024 | $13.27 | $13.40 | $13.14 | $13.17 | 933 938 |
| Feb 22, 2024 | $13.36 | $13.45 | $13.22 | $13.29 | 815 532 |
| Feb 21, 2024 | $13.48 | $13.57 | $13.36 | $13.43 | 800 497 |
| Feb 20, 2024 | $13.49 | $13.70 | $13.46 | $13.54 | 617 376 |
| Feb 16, 2024 | $13.86 | $13.87 | $13.60 | $13.73 | 635 553 |
| Feb 15, 2024 | $13.54 | $14.06 | $13.50 | $14.00 | 1 104 865 |
