• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Eastern Bankshares, Inc. (EBC) Charts

Eastern Bankshares, Inc. (EBC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$18.84

$0.31

(1.67%)

Day's range
$18.52
Day's range
$18.85
  • 5 DAY PERFORMANCE

    +1.73%
  • 1 MONTH PERFORMANCE

    +12.95%
  • 3 MONTH PERFORMANCE

    +13.22%
  • 6 MONTH PERFORMANCE

    +38.73%
  • YEAR-TO-DATE PERFORMANCE

    +32.68%
  • 1 YEAR PERFORMANCE

    +55.57%

Eastern Bankshares, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $18.54 $18.83   (1.56%) $18.85 $18.52 1.09 M $3.70 B
11/21/2024 $18.45 $18.53   (0.43%) $18.82 $18.38 531,746 $3.64 B
11/20/2024 $18.34 $18.37   (0.16%) $18.40 $18.05 716,100 $3.61 B
11/19/2024 $18.19 $18.38   (1.04%) $18.49 $18.18 559,700 $3.62 B
11/18/2024 $18.46 $18.52   (0.33%) $18.69 $18.44 914,942 $3.64 B
11/15/2024 $17.77 $18.45   (3.83%) $18.73 $17.77 608,200 $3.63 B
11/14/2024 $18.62 $18.56   (-0.32%) $18.73 $18.39 653,700 $3.65 B
11/13/2024 $18.97 $18.59   (-2%) $19.09 $18.57 670,358 $3.66 B
11/12/2024 $18.74 $18.82   (0.43%) $19.15 $18.67 1.25 M $3.70 B
11/11/2024 $18.63 $18.86   (1.23%) $19.07 $18.53 1.08 M $3.71 B
11/08/2024 $18.21 $18.28   (0.38%) $18.41 $18.11 975,500 $3.60 B
11/07/2024 $18.55 $18.19   (-1.94%) $18.56 $17.98 1.45 M $3.58 B
11/06/2024 $17.62 $18.79   (6.64%) $18.80 $17.39 3.59 M $3.70 B
11/05/2024 $16.41 $16.57   (0.98%) $16.59 $16.29 804,200 $3.26 B
11/04/2024 $16.29 $16.34   (0.31%) $16.57 $15.95 727,800 $3.21 B
11/01/2024 $16.41 $16.32   (-0.55%) $16.57 $16.24 666,500 $3.21 B
10/31/2024 $16.63 $16.33   (-1.8%) $16.72 $16.32 710,800 $3.21 B
10/30/2024 $16.79 $16.63   (-0.95%) $17.27 $16.61 796,200 $3.27 B
10/29/2024 $16.70 $16.81   (0.66%) $16.93 $16.65 1.36 M $3.31 B
10/28/2024 $16.02 $16.70   (4.24%) $16.77 $15.92 1.31 M $3.28 B
10/25/2024 $16.06 $15.92   (-0.87%) $16.58 $15.80 1.55 M $3.13 B
10/24/2024 $16.74 $16.72   (-0.12%) $16.79 $16.41 829,547 $3.29 B
10/23/2024 $16.48 $16.68   (1.21%) $16.70 $16.45 529,741 $3.28 B
10/22/2024 $16.46 $16.60   (0.85%) $16.62 $16.43 570,500 $3.27 B
10/21/2024 $17.27 $16.48   (-4.57%) $17.27 $16.46 773,006 $3.24 B
10/18/2024 $17.43 $17.28   (-0.86%) $17.48 $17.21 1.02 M $2.82 B
10/17/2024 $17.23 $17.48   (1.45%) $17.49 $17.18 1.07 M $2.85 B
10/16/2024 $17.08 $17.24   (0.94%) $17.31 $16.81 1.27 M $2.81 B
10/15/2024 $17.00 $16.90   (-0.59%) $17.20 $16.72 1.24 M $2.76 B
10/14/2024 $16.75 $16.87   (0.72%) $16.94 $16.63 1.48 M $2.75 B
10/11/2024 $16.45 $16.75   (1.82%) $16.89 $16.41 644,403 $2.73 B
10/10/2024 $16.06 $16.36   (1.87%) $16.40 $15.96 1.00 M $2.67 B
10/09/2024 $16.07 $16.22   (0.93%) $16.36 $16.07 618,619 $2.65 B
10/08/2024 $16.18 $16.10   (-0.49%) $16.29 $16.09 642,123 $2.63 B
10/07/2024 $16.08 $16.14   (0.37%) $16.19 $15.98 554,923 $2.63 B
10/04/2024 $16.35 $16.19   (-0.98%) $16.37 $16.16 772,200 $2.64 B
10/03/2024 $15.77 $16.00   (1.46%) $16.07 $15.70 725,435 $2.61 B
10/02/2024 $15.80 $15.89   (0.57%) $16.06 $15.61 712,539 $2.59 B
10/01/2024 $16.30 $15.83   (-2.88%) $16.30 $15.77 1.05 M $2.58 B
09/30/2024 $16.02 $16.39   (2.31%) $16.50 $15.96 669,317 $2.67 B
09/27/2024 $16.28 $16.11   (-1.04%) $16.36 $16.05 551,840 $2.63 B
09/26/2024 $16.20 $16.11   (-0.56%) $16.32 $16.06 817,900 $2.63 B
09/25/2024 $16.27 $15.95   (-1.97%) $16.27 $15.95 761,900 $2.60 B
09/24/2024 $16.57 $16.24   (-1.99%) $16.65 $16.24 724,738 $2.65 B
09/23/2024 $16.93 $16.61   (-1.89%) $17.00 $16.57 654,300 $2.71 B
09/20/2024 $17.09 $16.90   (-1.11%) $17.09 $16.88 3.56 M $2.76 B
09/19/2024 $17.02 $17.09   (0.41%) $17.18 $16.84 1.61 M $2.79 B
09/18/2024 $16.63 $16.74   (0.66%) $17.17 $16.53 1.30 M $2.73 B
09/17/2024 $16.71 $16.64   (-0.42%) $17.00 $16.63 987,300 $2.71 B
09/16/2024 $16.27 $16.64   (2.27%) $16.67 $15.90 904,800 $2.71 B
09/13/2024 $16.14 $16.27   (0.81%) $16.37 $16.02 725,007 $2.65 B
09/12/2024 $15.94 $15.89   (-0.31%) $16.03 $15.79 879,306 $2.59 B
09/11/2024 $15.91 $15.82   (-0.57%) $15.91 $15.47 679,128 $2.58 B
09/10/2024 $16.14 $16.06   (-0.5%) $16.18 $15.74 743,800 $2.62 B
09/09/2024 $16.18 $16.12   (-0.37%) $16.32 $16.00 1.05 M $2.63 B
09/06/2024 $16.54 $16.15   (-2.36%) $16.58 $16.12 909,717 $2.63 B
09/05/2024 $16.83 $16.53   (-1.78%) $16.85 $16.34 950,300 $2.70 B
09/04/2024 $16.68 $16.65   (-0.18%) $16.92 $16.48 1.04 M $2.72 B
09/03/2024 $16.68 $16.73   (0.3%) $16.97 $16.62 1.29 M $2.73 B
08/30/2024 $16.80 $16.97   (1.01%) $17.00 $16.73 885,400 $2.77 B
08/29/2024 $16.83 $16.79   (-0.24%) $16.97 $16.64 1.02 M $2.74 B
08/28/2024 $16.57 $16.75   (1.09%) $16.84 $16.43 634,400 $2.73 B
08/27/2024 $16.62 $16.59   (-0.18%) $16.71 $16.43 928,600 $2.71 B
08/26/2024 $16.85 $16.73   (-0.71%) $16.92 $16.68 1.35 M $2.73 B
08/23/2024 $15.85 $16.64   (4.98%) $16.75 $15.80 1.13 M $2.71 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.