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 |
| Mar 08, 2021 | $17.95 | $18.37 | $17.93 | $18.18 | 653 069 |
| Mar 05, 2021 | $18.12 | $18.27 | $17.63 | $17.92 | 848 064 |
| Mar 04, 2021 | $17.84 | $18.43 | $17.78 | $17.88 | 1 109 044 |
| Mar 03, 2021 | $18.16 | $18.29 | $17.61 | $18.05 | 721 056 |
| Mar 02, 2021 | $17.67 | $18.17 | $17.54 | $18.06 | 541 273 |
| Mar 01, 2021 | $17.79 | $17.95 | $17.56 | $17.81 | 509 923 |
| Feb 26, 2021 | $17.88 | $18.05 | $17.42 | $17.61 | 902 832 |
| Feb 25, 2021 | $17.88 | $18.30 | $17.71 | $17.98 | 1 487 237 |
| Feb 24, 2021 | $17.29 | $18.01 | $17.20 | $17.96 | 1 116 994 |
| Feb 23, 2021 | $17.29 | $17.58 | $16.92 | $17.23 | 1 279 726 |
| Feb 22, 2021 | $16.85 | $17.30 | $16.85 | $17.25 | 1 097 006 |
| Feb 19, 2021 | $16.67 | $16.86 | $16.65 | $16.85 | 509 116 |
| Feb 18, 2021 | $16.61 | $16.89 | $16.59 | $16.70 | 519 675 |
| Feb 17, 2021 | $16.69 | $16.86 | $16.57 | $16.59 | 391 269 |
| Feb 16, 2021 | $16.80 | $16.96 | $16.77 | $16.79 | 742 748 |
| Feb 12, 2021 | $16.46 | $16.78 | $16.37 | $16.72 | 954 089 |
| Feb 11, 2021 | $16.21 | $16.49 | $16.18 | $16.46 | 582 286 |
| Feb 10, 2021 | $16.13 | $16.41 | $16.13 | $16.23 | 598 849 |
| Feb 09, 2021 | $16.35 | $16.39 | $16.10 | $16.23 | 1 029 454 |
| Feb 08, 2021 | $16.20 | $16.36 | $16.07 | $16.35 | 1 184 486 |
| Feb 05, 2021 | $16.37 | $16.38 | $16.13 | $16.18 | 1 141 942 |
| Feb 04, 2021 | $16.29 | $16.44 | $16.24 | $16.30 | 788 353 |
| Feb 03, 2021 | $16.15 | $16.32 | $16.06 | $16.32 | 502 890 |
| Feb 02, 2021 | $16.20 | $16.51 | $16.12 | $16.21 | 909 131 |
| Feb 01, 2021 | $15.99 | $16.20 | $15.96 | $16.10 | 564 994 |
