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 01, 2023 | $11.96 | $12.68 | $11.86 | $12.64 | 831 089 |
| Nov 30, 2023 | $12.10 | $12.19 | $11.90 | $11.96 | 664 465 |
| Nov 29, 2023 | $12.18 | $12.41 | $12.13 | $12.19 | 620 662 |
| Nov 28, 2023 | $12.11 | $12.11 | $11.92 | $12.04 | 319 448 |
| Nov 27, 2023 | $12.06 | $12.17 | $11.96 | $12.08 | 444 184 |
| Nov 24, 2023 | $12.11 | $12.16 | $12.01 | $12.08 | 293 734 |
| Nov 22, 2023 | $12.25 | $12.37 | $12.10 | $12.11 | 421 281 |
| Nov 21, 2023 | $12.40 | $12.44 | $12.10 | $12.25 | 487 230 |
| Nov 20, 2023 | $12.42 | $12.49 | $12.28 | $12.46 | 437 006 |
| Nov 17, 2023 | $12.61 | $12.64 | $12.41 | $12.44 | 619 186 |
| Nov 16, 2023 | $12.41 | $12.47 | $12.10 | $12.47 | 589 882 |
| Nov 15, 2023 | $12.47 | $12.63 | $12.42 | $12.44 | 728 009 |
| Nov 14, 2023 | $11.96 | $12.62 | $11.72 | $12.48 | 1 700 477 |
| Nov 13, 2023 | $11.39 | $11.60 | $11.30 | $11.51 | 602 346 |
| Nov 10, 2023 | $11.46 | $11.54 | $11.25 | $11.46 | 591 419 |
| Nov 09, 2023 | $11.48 | $11.66 | $11.31 | $11.41 | 592 216 |
| Nov 08, 2023 | $11.69 | $11.70 | $11.38 | $11.41 | 1 196 843 |
| Nov 07, 2023 | $11.32 | $11.66 | $11.24 | $11.66 | 854 417 |
| Nov 06, 2023 | $11.77 | $11.77 | $11.34 | $11.38 | 614 373 |
| Nov 03, 2023 | $11.75 | $11.84 | $11.53 | $11.68 | 983 104 |
| Nov 02, 2023 | $11.07 | $11.37 | $11.00 | $11.36 | 2 420 373 |
| Nov 01, 2023 | $11.00 | $11.04 | $10.65 | $11.00 | 1 205 068 |
| Oct 31, 2023 | $11.19 | $11.25 | $10.94 | $11.01 | 977 019 |
| Oct 30, 2023 | $11.29 | $11.43 | $11.16 | $11.20 | 1 102 413 |
| Oct 27, 2023 | $11.88 | $11.88 | $11.00 | $11.22 | 1 015 997 |
