Eastern Bankshares Inc (EBC) Historical Stock Data
17.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBC is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.61 | 17.50 | ↓$0.11 (-0.62%) | 17.36 | 17.72 | 0.94M |
| 2025-01-16 | 17.50 | 17.49 | ↓$0.01 (-0.06%) | 16.88 | 17.72 | 0.99M |
| 2025-01-15 | 17.80 | 17.69 | ↓$0.11 (-0.62%) | 17.52 | 17.99 | 828.08K |
| 2025-01-14 | 16.87 | 17.34 | ↑$0.47 (2.79%) | 16.84 | 17.36 | 766.17K |
| 2025-01-13 | 16.41 | 16.69 | ↑$0.28 (1.71%) | 16.41 | 16.79 | 0.97M |
| 2025-01-10 | 16.76 | 16.60 | ↓$0.16 (-0.95%) | 16.32 | 16.84 | 0.98M |
| 2025-01-08 | 16.99 | 17.15 | ↑$0.16 (0.94%) | 16.86 | 17.22 | 600.53K |
| 2025-01-07 | 17.35 | 17.10 | ↓$0.25 (-1.44%) | 16.95 | 17.45 | 867.47K |
| 2025-01-06 | 17.24 | 17.29 | ↑$0.05 (0.29%) | 17.16 | 17.68 | 715.23K |
| 2025-01-03 | 17.05 | 17.21 | ↑$0.16 (0.94%) | 16.76 | 17.24 | 686.95K |
| 2025-01-02 | 17.37 | 16.95 | ↓$0.42 (-2.42%) | 16.88 | 17.48 | 778.72K |
| 2024-12-31 | 17.38 | 17.25 | ↓$0.13 (-0.75%) | 17.16 | 17.48 | 752.65K |
| 2024-12-30 | 17.19 | 17.25 | ↑$0.06 (0.35%) | 17.00 | 17.36 | 611.88K |
| 2024-12-27 | 17.22 | 17.24 | ↑$0.02 (0.12%) | 17.12 | 17.59 | 823.07K |
| 2024-12-26 | 17.21 | 17.48 | ↑$0.27 (1.57%) | 17.13 | 17.51 | 526.01K |
| 2024-12-24 | 17.28 | 17.33 | ↑$0.05 (0.29%) | 17.14 | 17.35 | 239.61K |
| 2024-12-23 | 17.12 | 17.22 | ↑$0.10 (0.58%) | 16.97 | 17.38 | 890.44K |
| 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 |
Create an account or log in to view more rows.
$EBC watch this fly!!!!
$EBC Buy the dip.
$EBC over a thousand shares in now
$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