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 |
| Oct 26, 2023 | $11.57 | $11.89 | $11.49 | $11.68 | 857 846 |
| Oct 25, 2023 | $11.25 | $11.60 | $11.15 | $11.52 | 1 264 976 |
| Oct 24, 2023 | $11.44 | $11.51 | $11.23 | $11.36 | 776 822 |
| Oct 23, 2023 | $11.47 | $11.66 | $11.34 | $11.38 | 485 385 |
| Oct 20, 2023 | $11.91 | $11.91 | $11.51 | $11.51 | 687 317 |
| Oct 19, 2023 | $12.11 | $12.19 | $11.84 | $11.90 | 562 826 |
| Oct 18, 2023 | $12.36 | $12.36 | $12.05 | $12.07 | 551 239 |
| Oct 17, 2023 | $11.93 | $12.61 | $11.93 | $12.47 | 1 025 527 |
| Oct 16, 2023 | $11.90 | $12.16 | $11.81 | $12.02 | 772 535 |
| Oct 13, 2023 | $12.21 | $12.24 | $11.74 | $11.76 | 672 491 |
| Oct 12, 2023 | $12.31 | $12.32 | $11.96 | $12.08 | 480 044 |
| Oct 11, 2023 | $12.43 | $12.56 | $12.20 | $12.33 | 405 336 |
| Oct 10, 2023 | $12.26 | $12.52 | $12.19 | $12.36 | 640 821 |
| Oct 09, 2023 | $12.02 | $12.27 | $12.02 | $12.17 | 524 122 |
| Oct 06, 2023 | $11.89 | $12.22 | $11.71 | $12.15 | 660 877 |
| Oct 05, 2023 | $11.75 | $11.99 | $11.73 | $11.95 | 845 245 |
| Oct 04, 2023 | $12.01 | $12.05 | $11.71 | $11.81 | 669 616 |
| Oct 03, 2023 | $12.19 | $12.25 | $11.92 | $12.01 | 1 291 922 |
| Oct 02, 2023 | $12.53 | $12.62 | $12.13 | $12.21 | 760 697 |
| Sep 29, 2023 | $12.48 | $12.76 | $12.43 | $12.54 | 663 182 |
| Sep 28, 2023 | $12.63 | $12.70 | $12.40 | $12.41 | 580 636 |
| Sep 27, 2023 | $12.48 | $12.67 | $12.37 | $12.59 | 827 243 |
| Sep 26, 2023 | $12.53 | $12.66 | $12.41 | $12.45 | 560 427 |
| Sep 25, 2023 | $12.41 | $12.74 | $12.31 | $12.63 | 1 355 380 |
| Sep 22, 2023 | $12.84 | $12.84 | $12.39 | $12.44 | 1 090 463 |
