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 |
| Jun 23, 2021 | $21.35 | $21.35 | $20.97 | $20.97 | 683 337 |
| Jun 22, 2021 | $21.36 | $21.64 | $21.18 | $21.29 | 1 003 287 |
| Jun 21, 2021 | $21.14 | $21.53 | $21.02 | $21.38 | 1 361 298 |
| Jun 18, 2021 | $21.12 | $21.48 | $20.75 | $21.09 | 4 068 666 |
| Jun 17, 2021 | $22.00 | $22.08 | $21.31 | $21.38 | 1 039 546 |
| Jun 16, 2021 | $21.57 | $22.07 | $21.15 | $21.97 | 1 062 247 |
| Jun 15, 2021 | $21.42 | $21.82 | $21.17 | $21.67 | 823 085 |
| Jun 14, 2021 | $21.12 | $21.38 | $20.94 | $21.32 | 1 070 341 |
| Jun 11, 2021 | $21.55 | $21.72 | $21.08 | $21.22 | 850 443 |
| Jun 10, 2021 | $22.05 | $22.07 | $21.45 | $21.48 | 610 620 |
| Jun 09, 2021 | $22.03 | $22.22 | $21.68 | $21.84 | 527 631 |
| Jun 08, 2021 | $21.90 | $22.17 | $21.66 | $22.09 | 972 410 |
| Jun 07, 2021 | $21.70 | $22.17 | $21.65 | $21.98 | 1 057 397 |
| Jun 04, 2021 | $21.73 | $21.89 | $21.65 | $21.79 | 652 051 |
| Jun 03, 2021 | $22.00 | $22.00 | $21.72 | $21.75 | 1 038 720 |
| Jun 02, 2021 | $22.12 | $22.25 | $21.90 | $21.99 | 912 742 |
| Jun 01, 2021 | $22.54 | $22.57 | $22.11 | $22.21 | 1 097 841 |
| May 28, 2021 | $22.80 | $22.80 | $22.30 | $22.40 | 715 356 |
| May 27, 2021 | $22.82 | $22.86 | $22.60 | $22.74 | 2 865 473 |
| May 26, 2021 | $22.51 | $22.73 | $22.37 | $22.58 | 758 097 |
| May 25, 2021 | $22.93 | $23.03 | $22.38 | $22.41 | 946 636 |
| May 24, 2021 | $22.83 | $22.92 | $22.63 | $22.84 | 667 632 |
| May 21, 2021 | $22.49 | $22.93 | $22.46 | $22.72 | 984 593 |
| May 20, 2021 | $22.12 | $22.46 | $22.00 | $22.30 | 908 996 |
| May 19, 2021 | $21.73 | $22.25 | $21.63 | $22.17 | 659 834 |
