NASDAQ:EBC
Eastern Bankshares Inc. Stock Price (Quote)
$13.82
+0.200 (+1.47%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.23 | $13.83 | Thursday, 9th May 2024 EBC stock ended at $13.82. This is 1.47% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.84% from a day low at $13.58 to a day high of $13.83. |
| 90 days | $12.23 | $14.47 | |
| 52 weeks | $10.65 | $15.07 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 02, 2020 | $11.96 | $12.00 | $11.90 | $11.95 | 680 028 |
| Oct 30, 2020 | $12.00 | $12.03 | $11.89 | $11.95 | 690 186 |
| Oct 29, 2020 | $11.95 | $12.05 | $11.89 | $12.02 | 1 256 604 |
| Oct 28, 2020 | $12.00 | $12.00 | $11.82 | $11.93 | 2 149 521 |
| Oct 27, 2020 | $12.17 | $12.17 | $12.00 | $12.00 | 1 562 911 |
| Oct 26, 2020 | $12.05 | $12.25 | $12.05 | $12.08 | 2 336 605 |
| Oct 23, 2020 | $12.49 | $12.49 | $12.11 | $12.26 | 2 034 712 |
| Oct 22, 2020 | $12.33 | $12.50 | $12.28 | $12.48 | 4 070 887 |
| Oct 21, 2020 | $11.88 | $12.50 | $11.80 | $12.40 | 20 829 333 |
| Oct 20, 2020 | $11.90 | $11.94 | $11.81 | $11.88 | 2 929 417 |
| Oct 19, 2020 | $11.92 | $11.94 | $11.74 | $11.89 | 5 884 365 |
| Oct 16, 2020 | $12.13 | $12.13 | $11.91 | $11.91 | 6 008 919 |
| Oct 15, 2020 | $12.25 | $12.49 | $11.95 | $12.15 | 39 485 554 |
