Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
16.11
+0.16 (1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 16.27 | 16.27 | 15.95 | 15.95 | 15.95 | -1.79% | 761,893 |
| Sep 24, 2024 | 16.57 | 16.65 | 16.24 | 16.24 | 16.24 | -2.23% | 724,738 |
| Sep 23, 2024 | 16.93 | 17.00 | 16.57 | 16.61 | 16.61 | -1.72% | 654,273 |
| Sep 20, 2024 | 17.09 | 17.09 | 16.88 | 16.90 | 16.90 | -1.11% | 3,559,118 |
| Sep 19, 2024 | 17.02 | 17.18 | 16.84 | 17.09 | 17.09 | 2.09% | 1,609,600 |
| Sep 18, 2024 | 16.63 | 17.17 | 16.53 | 16.74 | 16.74 | 0.60% | 1,302,690 |
| Sep 17, 2024 | 16.71 | 17.00 | 16.63 | 16.64 | 16.64 | - | 987,300 |
| Sep 16, 2024 | 16.27 | 16.67 | 15.90 | 16.64 | 16.64 | 2.27% | 904,750 |
| Sep 13, 2024 | 16.14 | 16.37 | 16.02 | 16.27 | 16.27 | 2.39% | 725,007 |
| Sep 12, 2024 | 15.94 | 16.03 | 15.79 | 15.89 | 15.89 | 0.44% | 879,306 |
| Sep 11, 2024 | 15.91 | 15.91 | 15.47 | 15.82 | 15.82 | -1.49% | 679,128 |
| Sep 10, 2024 | 16.14 | 16.18 | 15.74 | 16.06 | 16.06 | -0.37% | 743,794 |
| Sep 9, 2024 | 16.18 | 16.32 | 16.00 | 16.12 | 16.12 | -0.19% | 1,047,691 |
| Sep 6, 2024 | 16.54 | 16.58 | 16.12 | 16.15 | 16.15 | -2.30% | 909,717 |
| Sep 5, 2024 | 16.83 | 16.85 | 16.34 | 16.53 | 16.53 | -0.72% | 950,274 |
| Sep 4, 2024 | 16.68 | 16.92 | 16.48 | 16.65 | 16.65 | -0.48% | 1,042,734 |
| Sep 3, 2024 | 16.68 | 16.97 | 16.62 | 16.73 | 16.73 | -1.41% | 1,290,990 |
| Aug 30, 2024 | 16.80 | 17.00 | 16.73 | 16.97 | 16.86 | 1.07% | 885,355 |
| Aug 29, 2024 | 16.83 | 16.97 | 16.64 | 16.79 | 16.68 | 0.24% | 1,021,692 |
| Aug 28, 2024 | 16.57 | 16.84 | 16.43 | 16.75 | 16.64 | 0.96% | 634,389 |
| Aug 27, 2024 | 16.62 | 16.71 | 16.43 | 16.59 | 16.48 | -0.84% | 928,574 |
| Aug 26, 2024 | 16.85 | 16.92 | 16.68 | 16.73 | 16.62 | 0.54% | 1,346,679 |
| Aug 23, 2024 | 15.85 | 16.75 | 15.80 | 16.64 | 16.53 | 5.79% | 1,134,569 |
| Aug 22, 2024 | 15.68 | 15.85 | 15.61 | 15.73 | 15.63 | 0.38% | 733,840 |
| Aug 21, 2024 | 15.60 | 15.70 | 15.45 | 15.67 | 15.57 | 1.03% | 847,437 |
| Aug 20, 2024 | 15.80 | 15.85 | 15.49 | 15.51 | 15.41 | -2.27% | 899,513 |
| Aug 19, 2024 | 15.63 | 15.88 | 15.46 | 15.87 | 15.77 | 1.47% | 946,873 |
| Aug 16, 2024 | 15.32 | 15.70 | 15.30 | 15.64 | 15.54 | 1.96% | 680,465 |
| Aug 15, 2024 | 15.33 | 15.59 | 15.28 | 15.34 | 15.24 | 2.40% | 793,511 |
| Aug 14, 2024 | 15.10 | 15.15 | 14.80 | 14.98 | 14.88 | -0.53% | 687,038 |
| Aug 13, 2024 | 14.97 | 15.19 | 14.71 | 15.06 | 14.96 | 1.83% | 979,914 |
| Aug 12, 2024 | 15.13 | 15.28 | 14.77 | 14.79 | 14.69 | -1.07% | 1,007,573 |
| Aug 9, 2024 | 15.06 | 15.12 | 14.85 | 14.95 | 14.85 | -0.73% | 813,135 |
| Aug 8, 2024 | 15.03 | 15.14 | 14.90 | 15.06 | 14.96 | 1.69% | 908,112 |
| Aug 7, 2024 | 15.26 | 15.37 | 14.79 | 14.81 | 14.71 | -1.20% | 1,548,253 |
| Aug 6, 2024 | 14.75 | 15.34 | 14.57 | 14.99 | 14.89 | 1.28% | 1,566,514 |
| Aug 5, 2024 | 14.38 | 14.91 | 14.01 | 14.80 | 14.70 | -1.99% | 2,436,177 |
| Aug 2, 2024 | 15.20 | 15.39 | 14.95 | 15.10 | 15.00 | -3.58% | 1,763,577 |
| Aug 1, 2024 | 16.63 | 16.76 | 15.61 | 15.66 | 15.56 | -5.89% | 1,513,318 |
| Jul 31, 2024 | 16.58 | 16.99 | 16.47 | 16.64 | 16.53 | 0.42% | 1,986,466 |
| Jul 30, 2024 | 16.70 | 16.82 | 16.46 | 16.57 | 16.46 | 0.06% | 1,418,345 |
| Jul 29, 2024 | 16.97 | 16.99 | 16.31 | 16.56 | 16.45 | -1.90% | 1,656,478 |
| Jul 26, 2024 | 16.69 | 17.26 | 16.19 | 16.88 | 16.77 | 3.43% | 3,476,123 |
| Jul 25, 2024 | 16.16 | 16.60 | 16.02 | 16.32 | 16.21 | 1.37% | 2,093,863 |
| Jul 24, 2024 | 16.46 | 16.70 | 16.09 | 16.10 | 16.00 | -2.84% | 1,812,211 |
| Jul 23, 2024 | 16.14 | 16.72 | 16.12 | 16.57 | 16.46 | 1.84% | 1,466,433 |
| Jul 22, 2024 | 16.18 | 16.41 | 15.96 | 16.27 | 16.16 | 0.25% | 1,541,257 |
| Jul 19, 2024 | 16.29 | 16.63 | 16.11 | 16.23 | 16.12 | -0.55% | 2,031,875 |
| Jul 18, 2024 | 16.28 | 16.64 | 16.18 | 16.32 | 16.21 | -0.85% | 2,288,827 |
| Jul 17, 2024 | 15.91 | 16.52 | 15.91 | 16.46 | 16.35 | 1.98% | 2,241,572 |
| Jul 16, 2024 | 15.46 | 16.15 | 15.46 | 16.14 | 16.04 | 4.81% | 2,383,280 |
| Jul 15, 2024 | 15.07 | 15.41 | 14.96 | 15.40 | 15.30 | 3.56% | 1,748,003 |
| Jul 12, 2024 | 15.01 | 15.25 | 14.85 | 14.87 | 14.77 | -0.20% | 3,963,074 |
| Jul 11, 2024 | 14.55 | 15.00 | 14.52 | 14.90 | 14.80 | 3.62% | 1,792,881 |
| Jul 10, 2024 | 13.95 | 14.40 | 13.68 | 14.38 | 14.29 | 3.30% | 1,195,018 |
| Jul 9, 2024 | 13.68 | 13.96 | 13.60 | 13.92 | 13.83 | 1.61% | 758,863 |
| Jul 8, 2024 | 13.81 | 13.89 | 13.68 | 13.70 | 13.61 | 0.07% | 571,773 |
| Jul 5, 2024 | 13.91 | 13.93 | 13.68 | 13.69 | 13.60 | -1.93% | 530,781 |
| Jul 3, 2024 | 14.20 | 14.23 | 13.96 | 13.96 | 13.87 | -1.48% | 570,619 |
| Jul 2, 2024 | 13.84 | 14.19 | 13.84 | 14.17 | 14.08 | 2.61% | 599,442 |
| Jul 1, 2024 | 13.84 | 14.11 | 13.79 | 13.81 | 13.72 | -1.22% | 698,723 |
| Jun 28, 2024 | 13.67 | 14.06 | 13.62 | 13.98 | 13.89 | 3.40% | 2,617,476 |
| Jun 27, 2024 | 13.30 | 13.52 | 13.20 | 13.52 | 13.43 | 1.96% | 641,145 |
| Jun 26, 2024 | 13.05 | 13.37 | 13.05 | 13.26 | 13.17 | 0.68% | 496,680 |
| Jun 25, 2024 | 13.26 | 13.33 | 13.16 | 13.17 | 13.08 | -1.27% | 649,825 |
| Jun 24, 2024 | 13.04 | 13.39 | 12.97 | 13.34 | 13.25 | 2.62% | 782,850 |
| Jun 21, 2024 | 13.08 | 13.11 | 12.85 | 13.00 | 12.92 | -0.69% | 1,972,144 |
| Jun 20, 2024 | 13.13 | 13.31 | 13.04 | 13.09 | 13.00 | -0.98% | 553,136 |
| Jun 18, 2024 | 13.19 | 13.52 | 13.18 | 13.22 | 13.13 | -0.08% | 824,711 |
| Jun 17, 2024 | 13.12 | 13.25 | 12.96 | 13.23 | 13.14 | 0.92% | 925,005 |
| Jun 14, 2024 | 13.06 | 13.18 | 13.00 | 13.11 | 13.02 | -0.46% | 733,267 |
| Jun 13, 2024 | 13.21 | 13.21 | 13.00 | 13.17 | 13.08 | -0.53% | 545,798 |
| Jun 12, 2024 | 13.34 | 13.68 | 13.20 | 13.24 | 13.15 | 2.87% | 960,444 |
| Jun 11, 2024 | 12.75 | 12.94 | 12.66 | 12.87 | 12.79 | 0.16% | 621,150 |
| Jun 10, 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.77 | -1.61% | 715,713 |
| Jun 7, 2024 | 13.07 | 13.22 | 13.02 | 13.06 | 12.98 | -1.58% | 572,471 |
| Jun 6, 2024 | 13.25 | 13.37 | 13.12 | 13.27 | 13.18 | - | 418,547 |
| Jun 5, 2024 | 13.41 | 13.41 | 13.07 | 13.27 | 13.18 | -0.15% | 487,462 |
| Jun 4, 2024 | 13.51 | 13.55 | 13.27 | 13.29 | 13.20 | -2.21% | 616,732 |
| Jun 3, 2024 | 13.67 | 13.73 | 13.48 | 13.59 | 13.50 | -0.80% | 816,726 |
| May 31, 2024 | 13.59 | 13.74 | 13.55 | 13.70 | 13.50 | 1.33% | 824,744 |
| May 30, 2024 | 13.37 | 13.58 | 13.31 | 13.52 | 13.32 | 1.88% | 529,854 |
| May 29, 2024 | 13.35 | 13.41 | 13.20 | 13.27 | 13.08 | -1.04% | 814,928 |
| May 28, 2024 | 13.58 | 13.73 | 13.36 | 13.41 | 13.22 | -1.18% | 699,950 |
| May 24, 2024 | 13.70 | 13.70 | 13.43 | 13.57 | 13.37 | -0.07% | 333,165 |
| May 23, 2024 | 14.07 | 14.08 | 13.49 | 13.58 | 13.38 | -3.35% | 729,040 |
| May 22, 2024 | 14.13 | 14.18 | 13.99 | 14.05 | 13.85 | -0.71% | 537,550 |
| May 21, 2024 | 14.03 | 14.21 | 14.03 | 14.15 | 13.95 | 0.50% | 515,945 |
| May 20, 2024 | 14.35 | 14.40 | 14.02 | 14.08 | 13.88 | -2.29% | 667,562 |
| May 17, 2024 | 14.29 | 14.56 | 14.21 | 14.41 | 14.20 | 1.12% | 938,241 |
| May 16, 2024 | 14.10 | 14.28 | 14.03 | 14.25 | 14.04 | 1.06% | 685,797 |
| May 15, 2024 | 14.20 | 14.20 | 14.01 | 14.10 | 13.90 | 0.71% | 470,388 |
| May 14, 2024 | 13.99 | 14.07 | 13.89 | 14.00 | 13.80 | 1.16% | 521,827 |
| May 13, 2024 | 13.91 | 13.98 | 13.77 | 13.84 | 13.64 | 0.14% | 713,588 |
| May 10, 2024 | 13.83 | 13.85 | 13.63 | 13.82 | 13.62 | - | 529,677 |
| May 9, 2024 | 13.62 | 13.83 | 13.58 | 13.82 | 13.62 | 1.47% | 609,885 |
| May 8, 2024 | 13.42 | 13.64 | 13.31 | 13.62 | 13.42 | 0.52% | 560,987 |
| May 7, 2024 | 13.65 | 13.75 | 13.50 | 13.55 | 13.35 | -0.26% | 763,841 |
| May 6, 2024 | 13.61 | 13.70 | 13.54 | 13.59 | 13.39 | 0.04% | 694,816 |
| May 3, 2024 | 13.53 | 13.75 | 13.51 | 13.58 | 13.38 | 1.27% | 681,474 |