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 |
| Dec 08, 2020 | $15.54 | $15.75 | $15.50 | $15.66 | 1 436 001 |
| Dec 07, 2020 | $15.57 | $15.65 | $15.38 | $15.58 | 1 618 681 |
| Dec 04, 2020 | $15.49 | $15.65 | $15.32 | $15.56 | 1 633 399 |
| Dec 03, 2020 | $15.06 | $15.62 | $15.01 | $15.41 | 2 512 543 |
| Dec 02, 2020 | $15.02 | $15.09 | $14.94 | $15.05 | 1 474 626 |
| Dec 01, 2020 | $14.87 | $15.03 | $14.82 | $15.02 | 2 590 433 |
| Nov 30, 2020 | $14.71 | $14.92 | $14.34 | $14.80 | 1 825 225 |
| Nov 27, 2020 | $14.76 | $14.78 | $14.62 | $14.73 | 610 631 |
| Nov 25, 2020 | $14.64 | $14.75 | $14.52 | $14.71 | 643 289 |
| Nov 24, 2020 | $14.50 | $14.78 | $14.48 | $14.70 | 1 548 164 |
| Nov 23, 2020 | $14.30 | $14.50 | $14.20 | $14.49 | 1 117 669 |
| Nov 20, 2020 | $14.13 | $14.32 | $13.97 | $14.30 | 663 965 |
| Nov 19, 2020 | $14.36 | $14.36 | $13.88 | $14.16 | 1 186 072 |
| Nov 18, 2020 | $14.36 | $14.67 | $14.32 | $14.37 | 1 490 395 |
| Nov 17, 2020 | $13.89 | $14.34 | $13.81 | $14.32 | 2 429 473 |
| Nov 16, 2020 | $13.73 | $13.96 | $13.73 | $13.94 | 2 327 914 |
| Nov 13, 2020 | $13.15 | $13.69 | $13.15 | $13.62 | 2 064 329 |
| Nov 12, 2020 | $13.05 | $13.19 | $12.97 | $13.10 | 1 317 881 |
| Nov 11, 2020 | $12.97 | $13.19 | $12.92 | $13.08 | 1 867 100 |
| Nov 10, 2020 | $12.71 | $12.95 | $12.69 | $12.91 | 1 337 337 |
| Nov 09, 2020 | $12.45 | $12.78 | $12.35 | $12.73 | 4 309 562 |
| Nov 06, 2020 | $12.24 | $12.40 | $12.18 | $12.31 | 1 227 653 |
| Nov 05, 2020 | $12.05 | $12.29 | $12.00 | $12.26 | 2 224 854 |
| Nov 04, 2020 | $12.00 | $12.15 | $11.96 | $12.06 | 1 281 203 |
| Nov 03, 2020 | $11.99 | $12.15 | $11.95 | $12.05 | 1 792 813 |
