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 |
| May 18, 2021 | $21.78 | $22.15 | $21.68 | $21.90 | 773 858 |
| May 17, 2021 | $21.65 | $21.75 | $21.30 | $21.74 | 946 400 |
| May 14, 2021 | $21.53 | $21.74 | $21.33 | $21.68 | 560 316 |
| May 13, 2021 | $21.06 | $21.57 | $20.95 | $21.39 | 1 043 807 |
| May 12, 2021 | $21.92 | $22.25 | $21.07 | $21.13 | 1 105 600 |
| May 11, 2021 | $21.84 | $22.04 | $21.48 | $21.91 | 854 810 |
| May 10, 2021 | $22.29 | $22.54 | $22.06 | $22.09 | 937 360 |
| May 07, 2021 | $22.04 | $22.22 | $21.77 | $22.18 | 729 359 |
| May 06, 2021 | $22.16 | $22.24 | $21.94 | $22.20 | 753 476 |
| May 05, 2021 | $21.79 | $22.20 | $21.61 | $22.00 | 717 129 |
| May 04, 2021 | $21.40 | $21.75 | $21.29 | $21.75 | 736 329 |
| May 03, 2021 | $21.63 | $21.81 | $21.47 | $21.59 | 725 616 |
| Apr 30, 2021 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| Apr 29, 2021 | $21.17 | $21.79 | $21.17 | $21.58 | 829 211 |
| Apr 28, 2021 | $21.30 | $21.40 | $21.12 | $21.25 | 531 877 |
| Apr 27, 2021 | $21.29 | $21.32 | $20.98 | $21.22 | 1 276 833 |
| Apr 26, 2021 | $21.05 | $21.54 | $21.02 | $21.21 | 1 138 924 |
| Apr 23, 2021 | $20.15 | $21.10 | $20.15 | $21.05 | 1 244 317 |
| Apr 22, 2021 | $20.22 | $20.56 | $20.09 | $20.18 | 605 074 |
| Apr 21, 2021 | $19.71 | $20.19 | $19.52 | $20.15 | 728 236 |
| Apr 20, 2021 | $19.91 | $20.31 | $19.74 | $19.77 | 846 617 |
| Apr 19, 2021 | $20.25 | $20.52 | $20.00 | $20.04 | 528 639 |
| Apr 16, 2021 | $20.00 | $20.37 | $19.96 | $20.23 | 1 156 712 |
| Apr 15, 2021 | $19.62 | $20.00 | $19.62 | $19.97 | 801 027 |
| Apr 14, 2021 | $19.54 | $19.84 | $19.54 | $19.64 | 519 562 |
