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 |
| Jul 12, 2023 | $12.90 | $13.00 | $12.73 | $12.86 | 587 010 |
| Jul 11, 2023 | $12.55 | $12.64 | $12.44 | $12.62 | 511 534 |
| Jul 10, 2023 | $12.29 | $12.63 | $12.01 | $12.48 | 479 928 |
| Jul 07, 2023 | $11.99 | $12.43 | $11.99 | $12.35 | 493 843 |
| Jul 06, 2023 | $12.00 | $12.00 | $11.75 | $11.96 | 528 209 |
| Jul 05, 2023 | $12.27 | $12.32 | $12.09 | $12.13 | 460 435 |
| Jul 03, 2023 | $12.27 | $12.54 | $12.27 | $12.38 | 342 578 |
| Jun 30, 2023 | $12.46 | $12.46 | $12.25 | $12.27 | 659 981 |
| Jun 29, 2023 | $12.22 | $12.41 | $12.22 | $12.31 | 628 762 |
| Jun 28, 2023 | $12.00 | $12.14 | $11.82 | $12.08 | 600 664 |
| Jun 27, 2023 | $11.72 | $12.07 | $11.63 | $12.02 | 660 566 |
| Jun 26, 2023 | $11.64 | $12.03 | $11.64 | $11.72 | 546 426 |
| Jun 23, 2023 | $11.87 | $12.00 | $11.39 | $11.58 | 1 140 336 |
| Jun 22, 2023 | $12.20 | $12.20 | $11.69 | $12.01 | 654 903 |
| Jun 21, 2023 | $12.60 | $12.69 | $12.30 | $12.31 | 745 930 |
| Jun 20, 2023 | $12.79 | $12.84 | $12.57 | $12.68 | 594 584 |
| Jun 16, 2023 | $13.13 | $13.18 | $12.65 | $12.84 | 1 296 379 |
| Jun 15, 2023 | $12.76 | $13.13 | $12.72 | $13.05 | 583 913 |
| Jun 14, 2023 | $13.10 | $13.26 | $12.71 | $12.83 | 698 618 |
| Jun 13, 2023 | $12.78 | $13.21 | $12.62 | $13.12 | 669 264 |
| Jun 12, 2023 | $12.88 | $13.16 | $12.53 | $12.70 | 656 125 |
| Jun 09, 2023 | $13.19 | $13.19 | $12.76 | $12.79 | 578 820 |
| Jun 08, 2023 | $12.86 | $13.36 | $12.62 | $13.24 | 760 751 |
| Jun 07, 2023 | $12.59 | $13.03 | $12.56 | $12.97 | 865 838 |
| Jun 06, 2023 | $11.72 | $12.78 | $11.66 | $12.42 | 1 245 714 |
