Eastern Bankshares Inc (EBC) Historical Stock Data
18.37 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBC is up 0.48% a day on average. There have been 19 days where Eastern Bankshares Inc closed green and 11 days where EBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 18.55 | 18.19 | ↓$0.36 (-1.94%) | 17.98 | 18.56 | 1.45M |
| 2024-11-06 | 17.62 | 18.79 | ↑$1.17 (6.64%) | 17.39 | 18.80 | 3.59M |
| 2024-11-05 | 16.41 | 16.57 | ↑$0.16 (0.98%) | 16.29 | 16.59 | 804.19K |
| 2024-11-04 | 16.29 | 16.34 | ↑$0.05 (0.31%) | 15.95 | 16.57 | 727.79K |
| 2024-11-01 | 16.41 | 16.32 | ↓$0.09 (-0.55%) | 16.24 | 16.57 | 666.48K |
| 2024-10-31 | 16.63 | 16.33 | ↓$0.30 (-1.80%) | 16.32 | 16.72 | 710.76K |
| 2024-10-30 | 16.79 | 16.63 | ↓$0.16 (-0.95%) | 16.61 | 17.27 | 796.17K |
| 2024-10-29 | 16.70 | 16.81 | ↑$0.11 (0.66%) | 16.65 | 16.93 | 1.36M |
| 2024-10-28 | 16.02 | 16.70 | ↑$0.68 (4.24%) | 15.92 | 16.78 | 1.31M |
| 2024-10-25 | 16.06 | 15.92 | ↓$0.14 (-0.87%) | 15.80 | 16.58 | 1.55M |
| 2024-10-24 | 16.74 | 16.72 | ↓$0.02 (-0.12%) | 16.41 | 16.79 | 829.55K |
| 2024-10-23 | 16.48 | 16.68 | ↑$0.20 (1.21%) | 16.45 | 16.70 | 529.74K |
| 2024-10-22 | 16.46 | 16.60 | ↑$0.14 (0.85%) | 16.43 | 16.62 | 570.50K |
| 2024-10-21 | 17.27 | 16.48 | ↓$0.79 (-4.57%) | 16.46 | 17.27 | 773.01K |
| 2024-10-18 | 17.43 | 17.28 | ↓$0.15 (-0.86%) | 17.21 | 17.48 | 1.02M |
| 2024-10-17 | 17.23 | 17.48 | ↑$0.25 (1.45%) | 17.19 | 17.49 | 1.07M |
| 2024-10-16 | 17.08 | 17.24 | ↑$0.16 (0.94%) | 16.81 | 17.31 | 1.27M |
| 2024-10-15 | 17.00 | 16.90 | ↓$0.10 (-0.59%) | 16.72 | 17.21 | 1.24M |
| 2024-10-14 | 16.75 | 16.87 | ↑$0.12 (0.72%) | 16.63 | 16.94 | 1.48M |
| 2024-10-11 | 16.45 | 16.75 | ↑$0.30 (1.82%) | 16.41 | 16.89 | 644.40K |
| 2024-10-10 | 16.06 | 16.36 | ↑$0.30 (1.87%) | 15.96 | 16.40 | 1M |
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