NASDAQ:EBC
Eastern Bankshares Inc. Stock Price (Quote)
$13.82
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.23 | $13.85 | Friday, 10th May 2024 EBC stock ended at $13.82. During the day the stock fluctuated 1.58% from a day low at $13.63 to a day high of $13.85. |
| 90 days | $12.23 | $14.47 | |
| 52 weeks | $10.65 | $15.07 |
| Date | Open | High | Low | Close | Volume |
| Oct 08, 2021 | $21.23 | $21.50 | $21.02 | $21.38 | 482 635 |
| Oct 07, 2021 | $21.37 | $21.48 | $21.16 | $21.25 | 468 636 |
| Oct 06, 2021 | $21.05 | $21.26 | $20.75 | $21.14 | 375 523 |
| Oct 05, 2021 | $20.99 | $21.25 | $20.75 | $21.15 | 393 639 |
| Oct 04, 2021 | $20.73 | $20.97 | $20.71 | $20.90 | 557 809 |
| Oct 01, 2021 | $20.36 | $20.86 | $20.11 | $20.70 | 693 606 |
| Sep 30, 2021 | $20.55 | $20.67 | $20.24 | $20.30 | 351 899 |
| Sep 29, 2021 | $20.33 | $20.53 | $19.81 | $20.47 | 414 170 |
| Sep 28, 2021 | $20.13 | $20.30 | $20.00 | $20.04 | 465 346 |
| Sep 27, 2021 | $19.59 | $20.19 | $19.59 | $20.09 | 448 517 |
| Sep 24, 2021 | $19.34 | $19.66 | $19.34 | $19.48 | 299 778 |
| Sep 23, 2021 | $19.07 | $19.69 | $19.07 | $19.39 | 452 950 |
| Sep 22, 2021 | $18.90 | $19.24 | $18.66 | $19.11 | 504 027 |
| Sep 21, 2021 | $18.86 | $19.00 | $18.69 | $18.75 | 558 943 |
| Sep 20, 2021 | $18.66 | $18.88 | $18.60 | $18.80 | 767 614 |
| Sep 17, 2021 | $18.94 | $19.20 | $18.84 | $19.01 | 3 653 446 |
| Sep 16, 2021 | $18.90 | $19.01 | $18.65 | $18.80 | 384 498 |
| Sep 15, 2021 | $18.63 | $18.87 | $18.52 | $18.81 | 506 939 |
| Sep 14, 2021 | $18.72 | $18.76 | $18.45 | $18.53 | 523 444 |
| Sep 13, 2021 | $18.45 | $18.65 | $18.18 | $18.63 | 482 560 |
| Sep 10, 2021 | $18.73 | $18.73 | $18.26 | $18.28 | 382 669 |
| Sep 09, 2021 | $18.58 | $18.86 | $18.51 | $18.68 | 449 179 |
| Sep 08, 2021 | $18.78 | $18.84 | $18.47 | $18.58 | 330 017 |
| Sep 07, 2021 | $18.96 | $19.11 | $18.59 | $18.85 | 684 280 |
| Sep 03, 2021 | $19.32 | $19.39 | $18.91 | $18.94 | 453 184 |
