EBC - Eastern Bankshares, Inc.
15.3
0.260 1.699%
Share volume: 1,351,002
Last Updated: 05-08-2025
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$15.04
0.26
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $15.23 | $15.23 | $15.41 | $15.41 | $15.12 | $15.12 | $15.30 | $15.30 | 1,351,002 | $1,351,002.00 |
| 05-07-2025 | $15.22 | $15.22 | $15.28 | $15.28 | $14.97 | $14.97 | $15.04 | $15.04 | 1,207,794 | $1,207,794.00 |
| 05-06-2025 | $15.09 | $15.09 | $15.25 | $15.25 | $14.99 | $14.99 | $15.09 | $15.09 | 1,112,756 | $1,112,756.00 |
| 05-05-2025 | $15.13 | $15.13 | $15.54 | $15.54 | $15.12 | $15.12 | $15.27 | $15.27 | 1,213,617 | $1,213,617.00 |
| 05-02-2025 | $15.12 | $15.12 | $15.38 | $15.38 | $15.01 | $15.01 | $15.33 | $15.33 | 1,442,829 | $1,442,829.00 |
| 05-01-2025 | $14.96 | $14.96 | $15.10 | $15.10 | $14.78 | $14.78 | $14.95 | $14.95 | 1,548,204 | $1,548,204.00 |
| 04-30-2025 | $14.73 | $14.73 | $14.99 | $14.99 | $14.60 | $14.60 | $14.92 | $14.92 | 1,938,098 | $1,938,098.00 |
| 04-29-2025 | $14.87 | $14.87 | $15.04 | $15.04 | $14.59 | $14.59 | $14.97 | $14.97 | 2,454,780 | $2,454,780.00 |
| 04-28-2025 | $14.93 | $14.93 | $14.93 | $14.93 | $14.61 | $14.61 | $14.85 | $14.85 | 2,178,287 | $2,178,287.00 |
| 04-25-2025 | $14.65 | $14.65 | $15.41 | $15.41 | $14.52 | $14.52 | $14.77 | $14.77 | 4,053,781 | $4,053,781.00 |
