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 |
| Jan 14, 2021 | $16.32 | $16.59 | $16.09 | $16.51 | 640 284 |
| Jan 13, 2021 | $16.25 | $16.31 | $15.95 | $16.26 | 2 071 477 |
| Jan 12, 2021 | $16.58 | $16.70 | $16.11 | $16.28 | 851 498 |
| Jan 11, 2021 | $16.32 | $16.60 | $16.29 | $16.53 | 536 780 |
| Jan 08, 2021 | $16.92 | $16.92 | $16.23 | $16.54 | 810 141 |
| Jan 07, 2021 | $16.73 | $17.05 | $16.73 | $16.96 | 1 572 690 |
| Jan 06, 2021 | $16.32 | $16.81 | $16.28 | $16.64 | 2 296 345 |
| Jan 05, 2021 | $15.77 | $16.22 | $15.71 | $16.18 | 1 401 675 |
| Jan 04, 2021 | $16.36 | $16.37 | $15.49 | $15.74 | 2 042 888 |
| Dec 31, 2020 | $16.50 | $16.54 | $16.24 | $16.31 | 844 414 |
| Dec 30, 2020 | $16.67 | $16.70 | $16.38 | $16.46 | 858 926 |
| Dec 29, 2020 | $16.59 | $16.67 | $16.24 | $16.64 | 1 152 115 |
| Dec 28, 2020 | $16.85 | $16.89 | $16.46 | $16.57 | 1 243 276 |
| Dec 24, 2020 | $16.53 | $16.85 | $16.53 | $16.80 | 775 054 |
| Dec 23, 2020 | $16.40 | $16.69 | $16.14 | $16.68 | 2 338 580 |
| Dec 22, 2020 | $15.81 | $16.43 | $15.65 | $16.40 | 2 142 028 |
| Dec 21, 2020 | $15.72 | $15.83 | $15.02 | $15.82 | 2 172 035 |
| Dec 18, 2020 | $15.80 | $16.09 | $15.57 | $15.82 | 31 544 563 |
| Dec 17, 2020 | $15.85 | $16.00 | $15.78 | $15.81 | 3 424 561 |
| Dec 16, 2020 | $15.71 | $16.04 | $15.30 | $15.79 | 3 581 205 |
| Dec 15, 2020 | $16.33 | $16.40 | $15.55 | $15.65 | 2 776 744 |
| Dec 14, 2020 | $16.24 | $16.67 | $16.24 | $16.25 | 3 700 047 |
| Dec 11, 2020 | $15.86 | $16.24 | $15.85 | $16.19 | 3 208 315 |
| Dec 10, 2020 | $15.82 | $16.05 | $15.81 | $16.05 | 1 664 344 |
| Dec 09, 2020 | $15.66 | $15.99 | $15.57 | $15.93 | 1 503 267 |
