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 |
| Feb 14, 2024 | $13.53 | $13.59 | $13.22 | $13.47 | 869 003 |
| Feb 13, 2024 | $13.72 | $13.84 | $13.23 | $13.31 | 1 563 709 |
| Feb 12, 2024 | $13.97 | $14.47 | $13.92 | $14.27 | 1 356 579 |
| Feb 09, 2024 | $13.69 | $13.94 | $13.54 | $13.92 | 682 808 |
| Feb 08, 2024 | $13.42 | $13.74 | $13.35 | $13.65 | 683 325 |
| Feb 07, 2024 | $13.41 | $13.47 | $13.06 | $13.40 | 1 495 816 |
| Feb 06, 2024 | $13.57 | $13.73 | $13.35 | $13.43 | 1 003 708 |
| Feb 05, 2024 | $13.75 | $13.80 | $13.53 | $13.59 | 836 577 |
| Feb 02, 2024 | $13.53 | $14.00 | $13.47 | $13.90 | 1 131 875 |
| Feb 01, 2024 | $14.04 | $14.15 | $13.25 | $13.85 | 1 126 524 |
| Jan 31, 2024 | $14.50 | $14.61 | $13.96 | $13.96 | 1 415 456 |
| Jan 30, 2024 | $14.79 | $14.89 | $14.65 | $14.77 | 644 141 |
| Jan 29, 2024 | $14.00 | $14.77 | $14.00 | $14.77 | 1 032 107 |
| Jan 26, 2024 | $14.12 | $14.24 | $13.72 | $13.92 | 826 185 |
| Jan 25, 2024 | $14.14 | $14.20 | $13.68 | $13.86 | 502 081 |
| Jan 24, 2024 | $14.03 | $14.18 | $13.87 | $13.95 | 504 039 |
| Jan 23, 2024 | $14.35 | $14.35 | $13.93 | $13.97 | 463 455 |
| Jan 22, 2024 | $13.93 | $14.23 | $13.89 | $14.23 | 539 510 |
| Jan 19, 2024 | $13.51 | $13.77 | $13.40 | $13.77 | 616 462 |
| Jan 18, 2024 | $13.37 | $13.48 | $13.26 | $13.45 | 418 711 |
| Jan 17, 2024 | $13.17 | $13.40 | $13.14 | $13.35 | 560 361 |
| Jan 16, 2024 | $13.61 | $13.65 | $13.37 | $13.39 | 613 063 |
| Jan 12, 2024 | $14.33 | $14.35 | $13.77 | $13.87 | 403 302 |
| Jan 11, 2024 | $14.11 | $14.21 | $13.88 | $14.14 | 646 667 |
| Jan 10, 2024 | $14.26 | $14.43 | $14.13 | $14.31 | 657 947 |
