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 |
| Sep 21, 2023 | $12.59 | $13.09 | $12.50 | $12.82 | 1 770 222 |
| Sep 20, 2023 | $12.21 | $12.77 | $12.03 | $12.64 | 4 567 495 |
| Sep 19, 2023 | $13.43 | $13.51 | $13.28 | $13.43 | 339 800 |
| Sep 18, 2023 | $13.66 | $13.72 | $13.23 | $13.41 | 1 038 198 |
| Sep 15, 2023 | $13.55 | $13.77 | $13.54 | $13.71 | 2 538 518 |
| Sep 14, 2023 | $13.39 | $13.69 | $13.31 | $13.65 | 931 401 |
| Sep 13, 2023 | $13.21 | $13.35 | $13.01 | $13.30 | 1 026 865 |
| Sep 12, 2023 | $13.48 | $13.48 | $13.12 | $13.33 | 631 768 |
| Sep 11, 2023 | $13.12 | $13.31 | $13.05 | $13.13 | 442 384 |
| Sep 08, 2023 | $13.27 | $13.21 | $12.97 | $13.11 | 335 219 |
| Sep 07, 2023 | $13.33 | $13.33 | $13.02 | $13.16 | 601 892 |
| Sep 06, 2023 | $13.63 | $13.82 | $13.32 | $13.36 | 476 571 |
| Sep 05, 2023 | $13.88 | $13.91 | $13.13 | $13.68 | 634 266 |
| Sep 01, 2023 | $13.60 | $14.15 | $13.59 | $13.96 | 532 953 |
| Aug 31, 2023 | $13.49 | $13.64 | $13.38 | $13.46 | 560 302 |
| Aug 30, 2023 | $13.41 | $13.61 | $13.30 | $13.58 | 527 262 |
| Aug 29, 2023 | $13.44 | $13.57 | $13.31 | $13.42 | 415 116 |
| Aug 28, 2023 | $13.29 | $13.50 | $13.23 | $13.39 | 364 935 |
| Aug 25, 2023 | $13.40 | $13.53 | $13.05 | $13.23 | 382 345 |
| Aug 24, 2023 | $13.38 | $13.73 | $13.23 | $13.37 | 498 297 |
| Aug 23, 2023 | $13.14 | $13.49 | $13.06 | $13.45 | 597 611 |
| Aug 22, 2023 | $13.42 | $13.57 | $13.00 | $13.12 | 631 600 |
| Aug 21, 2023 | $13.51 | $13.59 | $13.12 | $13.42 | 575 236 |
| Aug 18, 2023 | $13.54 | $13.74 | $13.41 | $13.50 | 427 268 |
| Aug 17, 2023 | $13.86 | $13.86 | $13.59 | $13.72 | 568 551 |
