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 |
| Jul 29, 2021 | $18.95 | $18.95 | $18.45 | $18.90 | 608 426 |
| Jul 28, 2021 | $18.29 | $18.67 | $18.25 | $18.50 | 495 169 |
| Jul 27, 2021 | $18.26 | $18.44 | $18.11 | $18.19 | 280 604 |
| Jul 26, 2021 | $18.45 | $18.69 | $18.33 | $18.42 | 237 471 |
| Jul 23, 2021 | $18.53 | $18.66 | $18.24 | $18.43 | 334 505 |
| Jul 22, 2021 | $19.44 | $19.44 | $18.28 | $18.36 | 447 894 |
| Jul 21, 2021 | $18.71 | $19.05 | $18.71 | $18.87 | 433 453 |
| Jul 20, 2021 | $18.34 | $19.01 | $18.31 | $18.54 | 1 018 747 |
| Jul 19, 2021 | $18.75 | $18.75 | $18.14 | $18.34 | 898 167 |
| Jul 16, 2021 | $19.46 | $19.46 | $18.84 | $18.88 | 499 108 |
| Jul 15, 2021 | $19.02 | $19.47 | $19.00 | $19.33 | 538 523 |
| Jul 14, 2021 | $19.32 | $19.68 | $18.92 | $19.17 | 604 312 |
| Jul 13, 2021 | $19.62 | $19.64 | $19.08 | $19.24 | 692 471 |
| Jul 12, 2021 | $19.64 | $19.77 | $19.41 | $19.67 | 323 274 |
| Jul 09, 2021 | $19.42 | $19.80 | $19.21 | $19.79 | 724 491 |
| Jul 08, 2021 | $19.07 | $19.14 | $18.64 | $19.14 | 763 343 |
| Jul 07, 2021 | $19.52 | $19.75 | $19.26 | $19.29 | 637 248 |
| Jul 06, 2021 | $20.33 | $20.33 | $19.53 | $19.56 | 750 690 |
| Jul 02, 2021 | $20.31 | $20.50 | $20.09 | $20.29 | 583 788 |
| Jul 01, 2021 | $20.69 | $20.69 | $20.29 | $20.35 | 502 818 |
| Jun 30, 2021 | $20.34 | $20.68 | $20.31 | $20.57 | 598 839 |
| Jun 29, 2021 | $20.52 | $20.68 | $20.31 | $20.43 | 525 250 |
| Jun 28, 2021 | $20.94 | $21.02 | $20.30 | $20.40 | 856 712 |
| Jun 25, 2021 | $20.89 | $21.29 | $20.78 | $21.02 | 1 568 981 |
| Jun 24, 2021 | $21.04 | $21.07 | $20.60 | $20.87 | 882 445 |
