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 |
| Apr 13, 2021 | $19.70 | $19.73 | $19.37 | $19.45 | 499 589 |
| Apr 12, 2021 | $19.62 | $19.83 | $19.51 | $19.65 | 836 520 |
| Apr 09, 2021 | $19.28 | $19.50 | $19.18 | $19.45 | 1 094 357 |
| Apr 08, 2021 | $19.00 | $19.39 | $18.62 | $19.13 | 2 215 990 |
| Apr 07, 2021 | $19.34 | $19.57 | $19.12 | $19.20 | 504 632 |
| Apr 06, 2021 | $19.40 | $19.67 | $19.33 | $19.39 | 430 398 |
| Apr 05, 2021 | $19.67 | $19.80 | $19.18 | $19.37 | 450 686 |
| Apr 01, 2021 | $19.25 | $19.60 | $19.10 | $19.60 | 455 259 |
| Mar 31, 2021 | $19.29 | $19.50 | $19.07 | $19.29 | 673 910 |
| Mar 30, 2021 | $19.15 | $19.52 | $19.15 | $19.29 | 472 272 |
| Mar 29, 2021 | $19.37 | $19.53 | $19.07 | $19.16 | 537 506 |
| Mar 26, 2021 | $19.14 | $19.47 | $18.93 | $19.46 | 591 143 |
| Mar 25, 2021 | $18.72 | $19.05 | $18.55 | $18.97 | 555 155 |
| Mar 24, 2021 | $19.10 | $19.35 | $18.80 | $18.83 | 631 490 |
| Mar 23, 2021 | $19.31 | $19.68 | $18.93 | $19.01 | 847 420 |
| Mar 22, 2021 | $19.58 | $19.74 | $19.14 | $19.48 | 993 966 |
| Mar 19, 2021 | $19.10 | $19.83 | $18.69 | $19.71 | 7 793 219 |
| Mar 18, 2021 | $19.50 | $20.15 | $19.12 | $19.21 | 1 663 143 |
| Mar 17, 2021 | $19.09 | $19.34 | $18.79 | $19.34 | 744 953 |
| Mar 16, 2021 | $19.16 | $19.23 | $18.75 | $19.01 | 1 375 785 |
| Mar 15, 2021 | $19.33 | $19.50 | $19.12 | $19.25 | 1 316 084 |
| Mar 12, 2021 | $18.90 | $19.31 | $18.67 | $19.15 | 1 049 283 |
| Mar 11, 2021 | $18.51 | $18.91 | $18.11 | $18.87 | 1 222 351 |
| Mar 10, 2021 | $18.38 | $18.78 | $18.22 | $18.46 | 1 035 135 |
| Mar 09, 2021 | $18.12 | $18.46 | $17.77 | $18.42 | 675 203 |
