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 |
| Aug 16, 2023 | $13.95 | $14.13 | $13.77 | $13.77 | 442 185 |
| Aug 15, 2023 | $14.20 | $14.29 | $13.90 | $13.96 | 708 421 |
| Aug 14, 2023 | $14.47 | $14.53 | $14.27 | $14.43 | 477 643 |
| Aug 11, 2023 | $14.34 | $14.60 | $14.34 | $14.57 | 525 421 |
| Aug 10, 2023 | $14.50 | $14.63 | $14.34 | $14.45 | 584 439 |
| Aug 09, 2023 | $14.38 | $14.47 | $14.19 | $14.38 | 617 578 |
| Aug 08, 2023 | $14.31 | $14.47 | $13.99 | $14.43 | 507 661 |
| Aug 07, 2023 | $14.52 | $14.64 | $14.35 | $14.58 | 507 029 |
| Aug 04, 2023 | $14.16 | $14.54 | $14.13 | $14.42 | 570 628 |
| Aug 03, 2023 | $14.20 | $14.30 | $13.99 | $14.17 | 448 275 |
| Aug 02, 2023 | $13.99 | $14.22 | $13.88 | $14.19 | 554 703 |
| Aug 01, 2023 | $14.10 | $14.26 | $13.85 | $14.22 | 568 160 |
| Jul 31, 2023 | $14.51 | $14.58 | $14.08 | $14.12 | 620 529 |
| Jul 28, 2023 | $13.94 | $14.70 | $13.83 | $14.56 | 985 519 |
| Jul 27, 2023 | $14.51 | $14.58 | $14.08 | $14.11 | 655 930 |
| Jul 26, 2023 | $14.27 | $14.50 | $14.25 | $14.38 | 757 437 |
| Jul 25, 2023 | $14.00 | $14.25 | $13.79 | $14.08 | 1 389 664 |
| Jul 24, 2023 | $13.59 | $13.99 | $13.58 | $13.97 | 706 058 |
| Jul 21, 2023 | $14.05 | $14.07 | $13.62 | $13.64 | 595 452 |
| Jul 20, 2023 | $13.93 | $14.02 | $13.63 | $13.94 | 817 376 |
| Jul 19, 2023 | $13.68 | $14.02 | $13.55 | $13.95 | 894 262 |
| Jul 18, 2023 | $13.35 | $13.75 | $13.28 | $13.64 | 757 381 |
| Jul 17, 2023 | $12.98 | $13.43 | $12.98 | $13.35 | 620 402 |
| Jul 14, 2023 | $13.06 | $13.06 | $12.72 | $12.99 | 896 654 |
| Jul 13, 2023 | $12.93 | $13.05 | $12.87 | $13.03 | 561 992 |
