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 |
| Sep 02, 2021 | $19.50 | $19.55 | $19.28 | $19.29 | 279 940 |
| Sep 01, 2021 | $19.76 | $19.87 | $19.37 | $19.50 | 348 876 |
| Aug 31, 2021 | $19.58 | $20.01 | $19.58 | $19.78 | 543 437 |
| Aug 30, 2021 | $19.96 | $20.00 | $19.57 | $19.63 | 464 620 |
| Aug 27, 2021 | $19.42 | $19.90 | $19.42 | $19.90 | 466 914 |
| Aug 26, 2021 | $19.79 | $19.90 | $19.39 | $19.41 | 364 771 |
| Aug 25, 2021 | $19.58 | $19.89 | $19.43 | $19.74 | 471 757 |
| Aug 24, 2021 | $19.56 | $19.66 | $19.43 | $19.49 | 222 610 |
| Aug 23, 2021 | $19.62 | $19.70 | $19.14 | $19.52 | 397 073 |
| Aug 20, 2021 | $18.94 | $19.57 | $18.94 | $19.54 | 469 157 |
| Aug 19, 2021 | $18.85 | $19.11 | $18.66 | $19.04 | 581 541 |
| Aug 18, 2021 | $19.00 | $19.36 | $18.83 | $19.07 | 709 613 |
| Aug 17, 2021 | $19.32 | $19.39 | $18.89 | $19.06 | 463 183 |
| Aug 16, 2021 | $19.21 | $19.56 | $18.95 | $19.49 | 726 358 |
| Aug 13, 2021 | $19.52 | $19.62 | $19.31 | $19.35 | 321 714 |
| Aug 12, 2021 | $19.57 | $19.76 | $19.51 | $19.55 | 394 952 |
| Aug 11, 2021 | $19.40 | $19.61 | $19.12 | $19.58 | 496 675 |
| Aug 10, 2021 | $18.94 | $19.42 | $18.94 | $19.32 | 373 239 |
| Aug 09, 2021 | $19.07 | $19.42 | $18.97 | $19.00 | 363 282 |
| Aug 06, 2021 | $18.97 | $19.28 | $18.89 | $19.17 | 455 592 |
| Aug 05, 2021 | $18.25 | $18.74 | $18.24 | $18.71 | 386 515 |
| Aug 04, 2021 | $18.08 | $18.35 | $18.00 | $18.13 | 375 150 |
| Aug 03, 2021 | $18.18 | $18.35 | $17.94 | $18.28 | 573 540 |
| Aug 02, 2021 | $18.76 | $18.78 | $18.10 | $18.12 | 648 135 |
| Jul 30, 2021 | $19.23 | $19.23 | $18.16 | $18.25 | 859 213 |
