Eastern Bankshares, Inc. (EBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.92

+0.36

(+2.87%)

At close: 04:00PM EDT

12.92

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	12.71	13.17	12.67	12.92	12.92	802,900
Apr 30, 2024	12.75	12.88	12.54	12.56	12.56	754,100
Apr 29, 2024	13.07	13.18	12.81	12.82	12.82	815,300
Apr 26, 2024	13.12	13.49	13.01	13.04	13.04	946,300
Apr 25, 2024	13.02	13.05	12.80	12.94	12.94	717,800
Apr 24, 2024	12.92	13.15	12.88	13.13	13.13	750,900
Apr 23, 2024	12.96	13.19	12.93	13.08	13.08	726,300
Apr 22, 2024	12.84	13.07	12.74	12.95	12.95	812,800
Apr 19, 2024	12.36	12.83	12.26	12.82	12.82	1,050,800
Apr 18, 2024	12.25	12.51	12.23	12.43	12.43	869,800
Apr 17, 2024	12.55	12.56	12.23	12.24	12.24	1,105,100
Apr 16, 2024	12.40	12.53	12.22	12.39	12.39	858,100
Apr 15, 2024	12.68	12.81	12.48	12.57	12.57	759,800
Apr 12, 2024	12.58	12.66	12.51	12.61	12.61	571,600
Apr 11, 2024	12.68	12.99	12.46	12.68	12.68	681,100
Apr 10, 2024	13.00	13.11	12.51	12.62	12.62	1,314,400
Apr 09, 2024	13.24	13.49	13.14	13.35	13.35	724,000
Apr 08, 2024	13.07	13.24	12.99	13.22	13.22	631,000
Apr 05, 2024	13.03	13.22	13.02	13.07	13.07	881,100
Apr 04, 2024	13.23	13.44	13.07	13.12	13.12	1,082,000
Apr 03, 2024	13.08	13.31	13.02	13.03	13.03	1,424,900
Apr 02, 2024	13.25	13.36	13.16	13.18	13.18	747,500
Apr 01, 2024	13.79	13.79	13.35	13.41	13.41	686,100
Mar 28, 2024	13.70	13.81	13.65	13.78	13.78	819,200
Mar 27, 2024	13.28	13.72	13.27	13.72	13.72	548,300
Mar 26, 2024	13.52	13.58	13.17	13.20	13.20	626,000
Mar 25, 2024	13.40	13.55	13.36	13.43	13.43	561,900
Mar 22, 2024	13.69	13.69	13.34	13.38	13.38	729,800
Mar 21, 2024	13.35	13.69	13.34	13.61	13.61	979,000
Mar 20, 2024	12.83	13.43	12.78	13.33	13.33	952,900
Mar 19, 2024	12.90	13.06	12.81	12.92	12.92	700,400
Mar 18, 2024	13.25	13.28	12.89	12.89	12.89	1,253,300
Mar 15, 2024	12.70	13.25	12.70	13.24	13.24	8,388,400
Mar 14, 2024	13.30	13.39	12.72	12.77	12.77	1,498,200
Mar 13, 2024	13.33	13.62	13.27	13.37	13.37	952,000
Mar 12, 2024	13.28	13.51	13.17	13.38	13.38	869,200
Mar 11, 2024	13.18	13.65	13.18	13.38	13.38	1,164,000
Mar 08, 2024	13.42	13.43	13.19	13.25	13.25	740,000
Mar 07, 2024	13.24	13.31	13.09	13.19	13.19	677,100
Mar 06, 2024	13.18	13.27	12.79	13.09	13.09	1,070,900
Mar 05, 2024	12.67	13.22	12.59	13.13	13.13	1,354,700
Mar 04, 2024	12.79	12.96	12.59	12.71	12.71	928,900
Mar 01, 2024	12.87	12.96	12.68	12.81	12.81	694,900
Feb 29, 2024	13.01	13.24	12.87	12.92	12.92	692,200
Feb 29, 2024	0.11 Dividend
Feb 28, 2024	12.92	13.07	12.81	12.86	12.75	669,200
Feb 27, 2024	13.14	13.20	12.96	13.08	12.97	676,400
Feb 26, 2024	13.12	13.20	12.88	13.03	12.92	1,048,000
Feb 23, 2024	13.27	13.40	13.14	13.17	13.06	1,023,000
Feb 22, 2024	13.36	13.44	13.22	13.29	13.18	854,400
Feb 21, 2024	13.48	13.56	13.36	13.43	13.32	914,000
Feb 20, 2024	13.49	13.69	13.45	13.54	13.42	719,200
Feb 16, 2024	13.86	13.87	13.58	13.73	13.61	661,000
Feb 15, 2024	13.54	14.06	13.50	14.00	13.88	1,123,900
Feb 14, 2024	13.53	13.61	13.22	13.47	13.35	870,700
Feb 13, 2024	13.72	14.47	13.23	13.31	13.20	1,592,200
Feb 12, 2024	13.97	14.47	13.92	14.27	14.15	1,383,500
Feb 09, 2024	13.69	13.94	13.54	13.92	13.80	717,300
Feb 08, 2024	13.42	13.73	13.35	13.65	13.53	726,700
Feb 07, 2024	13.41	13.47	13.06	13.40	13.29	1,530,700
Feb 06, 2024	13.57	13.73	13.35	13.43	13.32	1,027,400
Feb 05, 2024	13.75	13.80	13.53	13.59	13.47	886,400
Feb 02, 2024	13.53	13.99	13.47	13.90	13.78	1,178,700
Feb 01, 2024	14.04	14.15	13.24	13.85	13.73	1,194,400
Jan 31, 2024	14.50	14.61	13.96	13.96	13.84	1,428,000
Jan 30, 2024	14.79	14.89	14.64	14.77	14.64	664,600
Jan 29, 2024	14.00	14.77	14.00	14.77	14.64	1,059,100
Jan 26, 2024	14.12	14.25	13.72	13.92	13.80	848,200
Jan 25, 2024	14.14	14.20	13.67	13.86	13.74	616,300
Jan 24, 2024	14.03	14.18	13.86	13.95	13.83	534,000
Jan 23, 2024	14.35	14.35	13.93	13.97	13.85	492,500
Jan 22, 2024	13.93	14.24	13.84	14.23	14.11	570,700
Jan 19, 2024	13.51	13.77	13.40	13.77	13.65	647,500
Jan 18, 2024	13.37	13.48	13.25	13.45	13.33	436,900
Jan 17, 2024	13.17	13.40	13.14	13.35	13.24	586,200
Jan 16, 2024	13.61	13.65	13.37	13.39	13.28	638,400
Jan 12, 2024	14.33	14.35	13.76	13.87	13.75	424,600
Jan 11, 2024	14.11	14.20	13.88	14.14	14.02	683,500
Jan 10, 2024	14.26	14.43	14.12	14.31	14.19	675,800
Jan 09, 2024	14.12	14.47	14.09	14.34	14.22	693,100
Jan 08, 2024	14.06	14.32	14.00	14.31	14.19	646,800
Jan 05, 2024	13.79	14.15	13.79	14.06	13.94	731,300
Jan 04, 2024	13.77	13.99	13.77	13.92	13.80	655,700
Jan 03, 2024	13.98	14.03	13.69	13.75	13.63	895,300
Jan 02, 2024	14.04	14.32	13.94	14.06	13.94	784,600
Dec 29, 2023	14.49	14.53	14.19	14.20	14.08	617,700
Dec 28, 2023	14.53	14.65	14.48	14.57	14.45	446,400
Dec 27, 2023	14.76	14.76	14.54	14.59	14.47	448,300
Dec 26, 2023	14.72	14.75	14.61	14.69	14.56	633,500
Dec 22, 2023	14.63	14.85	14.52	14.60	14.48	591,900
Dec 21, 2023	14.61	14.97	14.37	14.57	14.45	713,800
Dec 20, 2023	14.71	15.07	14.48	14.50	14.38	950,700
Dec 19, 2023	14.53	14.91	14.10	14.72	14.59	790,300
Dec 18, 2023	14.50	14.68	14.36	14.51	14.39	846,900
Dec 15, 2023	14.76	14.76	14.28	14.49	14.37	2,306,100
Dec 14, 2023	14.08	14.60	14.02	14.58	14.46	1,466,300
Dec 13, 2023	12.78	13.82	12.58	13.78	13.66	1,595,100
Dec 12, 2023	12.91	12.94	12.73	12.76	12.65	680,600
Dec 11, 2023	12.94	12.99	12.80	12.87	12.76	906,900
Dec 08, 2023	13.06	13.10	12.81	12.92	12.81	1,487,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD79,269.64+584.38(+0.74%)

Eastern Bankshares, Inc. (EBC)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
79,269.64
+584.38(+0.74%)