Eastern Bankshares Inc (EBC) Historical Stock Data
17.26 ↑0.47 (2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBC is down -0.20% a day on average. There have been 15 days where Eastern Bankshares Inc closed green and 15 days where EBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.67 | 17.26 | ↑$0.59 (3.54%) | 16.53 | 17.45 | 2.98M |
| 2024-12-19 | 17.23 | 16.79 | ↓$0.44 (-2.55%) | 16.73 | 17.34 | 1.08M |
| 2024-12-18 | 17.96 | 16.91 | ↓$1.05 (-5.85%) | 16.75 | 18.07 | 1.68M |
| 2024-12-17 | 18.42 | 17.79 | ↓$0.63 (-3.42%) | 17.73 | 18.67 | 1.26M |
| 2024-12-16 | 17.96 | 18.49 | ↑$0.53 (2.95%) | 17.86 | 18.54 | 1.45M |
| 2024-12-13 | 17.91 | 17.95 | ↑$0.04 (0.22%) | 17.79 | 18.06 | 0.91M |
| 2024-12-12 | 18.13 | 17.99 | ↓$0.14 (-0.77%) | 17.89 | 18.22 | 857.46K |
| 2024-12-11 | 18.12 | 18.15 | ↑$0.03 (0.17%) | 17.91 | 18.29 | 0.92M |
| 2024-12-10 | 17.95 | 17.91 | ↓$0.04 (-0.22%) | 17.70 | 18.14 | 543.64K |
| 2024-12-09 | 18.19 | 17.90 | ↓$0.29 (-1.59%) | 17.87 | 18.31 | 648.25K |
| 2024-12-06 | 18.21 | 18.17 | ↓$0.03 (-0.19%) | 17.95 | 18.27 | 511.60K |
| 2024-12-05 | 18.28 | 18.08 | ↓$0.20 (-1.09%) | 18.07 | 18.48 | 813.85K |
| 2024-12-04 | 18.05 | 18.19 | ↑$0.14 (0.78%) | 17.89 | 18.27 | 688.67K |
| 2024-12-03 | 18.35 | 18.07 | ↓$0.28 (-1.53%) | 18.07 | 18.52 | 534K |
| 2024-12-02 | 18.50 | 18.57 | ↑$0.07 (0.38%) | 17.73 | 18.68 | 771.66K |
| 2024-11-29 | 18.88 | 18.64 | ↓$0.24 (-1.27%) | 18.45 | 18.88 | 422.09K |
| 2024-11-27 | 18.99 | 18.68 | ↓$0.31 (-1.63%) | 18.66 | 19.01 | 671.82K |
| 2024-11-26 | 18.92 | 18.76 | ↓$0.16 (-0.85%) | 18.67 | 19.04 | 699.33K |
| 2024-11-25 | 19.07 | 19.03 | ↓$0.04 (-0.21%) | 19.01 | 19.40 | 1.23M |
| 2024-11-22 | 18.52 | 18.83 | ↑$0.31 (1.67%) | 18.52 | 18.85 | 1.03M |
| 2024-11-21 | 18.45 | 18.53 | ↑$0.08 (0.43%) | 18.38 | 18.82 | 531.75K |
| 2024-11-20 | 18.34 | 18.37 | ↑$0.03 (0.16%) | 18.05 | 18.40 | 716.09K |
| 2024-11-19 | 18.19 | 18.38 | ↑$0.19 (1.04%) | 18.18 | 18.49 | 559.68K |
| 2024-11-18 | 18.46 | 18.52 | ↑$0.06 (0.33%) | 18.44 | 18.69 | 0.91M |
| 2024-11-15 | 17.77 | 18.45 | ↑$0.68 (3.83%) | 17.77 | 18.73 | 608.18K |
| 2024-11-14 | 18.62 | 18.56 | ↓$0.06 (-0.32%) | 18.39 | 18.73 | 653.67K |
| 2024-11-13 | 18.97 | 18.59 | ↓$0.38 (-2.00%) | 18.57 | 19.09 | 670.36K |
| 2024-11-12 | 18.74 | 18.82 | ↑$0.08 (0.43%) | 18.67 | 19.15 | 1.25M |
| 2024-11-11 | 18.63 | 18.86 | ↑$0.23 (1.23%) | 18.53 | 19.07 | 1.08M |
| 2024-11-08 | 18.21 | 18.28 | ↑$0.07 (0.38%) | 18.11 | 18.41 | 0.98M |
Create an account or log in to view more rows.
$EBC must buyyy
$EBC Shorts talk the talk but cant walk the walk
$EBC buy SHARES
$EBC -
Buy
buy
buy!
$EBC to the moon!!! lfG
$EBC lmao wtf was that
$EBC prepare your cash to buy dip
$EBC we want higher!!!
$EBC Not Selling
Hodling for thousands!
$EBC holding unfortunately lol