Eastern Bankshares Inc (NQ: EBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	13.48	13.63	13.44	13.59	831,419	+0.18(+1.33%)
May 30, 2024	13.26	13.47	13.20	13.41	534,142	+0.25(+1.88%)
May 29, 2024	13.24	13.30	13.09	13.16	821,524	-0.14(-1.04%)
May 28, 2024	13.47	13.62	13.25	13.30	705,615	-0.16(-1.18%)
May 24, 2024	13.59	13.59	13.32	13.46	335,861	-0.01(-0.07%)
May 23, 2024	13.96	13.97	13.38	13.47	734,941	-0.47(-3.35%)
May 22, 2024	14.02	14.06	13.87	13.94	541,901	-0.10(-0.71%)
May 21, 2024	13.92	14.10	13.92	14.04	520,121	+0.07(+0.50%)
May 20, 2024	14.23	14.28	13.91	13.97	672,965	-0.33(-2.29%)
May 17, 2024	14.18	14.44	14.10	14.29	945,835	+0.16(+1.12%)
May 16, 2024	13.99	14.17	13.92	14.14	691,348	+0.15(+1.06%)
May 15, 2024	14.09	14.09	13.90	13.99	474,195	+0.10(+0.71%)
May 14, 2024	13.88	13.96	13.77	13.89	526,050	+0.16(+1.16%)
May 13, 2024	13.80	13.86	13.65	13.73	719,363	+0.02(+0.15%)
May 10, 2024	13.72	13.73	13.52	13.71	533,964	+0.00(+0.00%)
May 09, 2024	13.51	13.72	13.47	13.71	614,821	+0.20(+1.47%)
May 08, 2024	13.31	13.53	13.20	13.51	565,527	+0.07(+0.52%)
May 07, 2024	13.54	13.63	13.39	13.44	770,023	-0.03(-0.26%)
May 06, 2024	13.50	13.59	13.43	13.48	700,440	+0.00(+0.04%)
May 03, 2024	13.42	13.64	13.40	13.47	686,990	+0.17(+1.27%)
May 02, 2024	12.97	13.32	12.89	13.30	1,126,235	+0.49(+3.79%)
May 01, 2024	12.61	13.06	12.57	12.82	809,417	+0.36(+2.87%)
Apr 30, 2024	12.65	12.77	12.44	12.46	760,239	-0.26(-2.03%)
Apr 29, 2024	12.97	13.07	12.71	12.72	821,922	-0.22(-1.69%)
Apr 26, 2024	13.01	13.39	12.90	12.94	953,913	+0.10(+0.77%)
Apr 25, 2024	12.92	12.95	12.69	12.84	723,650	-0.19(-1.45%)
Apr 24, 2024	12.82	13.04	12.78	13.02	756,975	+0.05(+0.38%)
Apr 23, 2024	12.86	13.09	12.82	12.97	732,133	+0.13(+1.00%)
Apr 22, 2024	12.74	12.96	12.64	12.85	819,360	+0.13(+1.01%)
Apr 19, 2024	12.26	12.73	12.16	12.72	1,059,295	+0.39(+3.14%)
Apr 18, 2024	12.15	12.41	12.13	12.33	876,797	+0.19(+1.55%)
Apr 17, 2024	12.45	12.46	12.13	12.14	1,114,049	-0.15(-1.21%)
Apr 16, 2024	12.30	12.43	12.12	12.29	865,032	-0.18(-1.43%)
Apr 15, 2024	12.58	12.71	12.38	12.47	765,952	-0.04(-0.32%)
Apr 12, 2024	12.48	12.56	12.41	12.51	576,204	-0.07(-0.55%)
Apr 11, 2024	12.58	12.89	12.36	12.58	686,634	+0.06(+0.48%)
Apr 10, 2024	12.90	13.00	12.40	12.52	1,325,074	-0.72(-5.47%)
Apr 09, 2024	13.13	13.39	13.03	13.24	729,823	+0.13(+0.98%)
Apr 08, 2024	12.97	13.13	12.89	13.11	636,091	+0.15(+1.15%)
Apr 05, 2024	12.93	13.11	12.92	12.97	888,237	-0.05(-0.38%)
Apr 04, 2024	13.12	13.33	12.97	13.01	1,090,799	+0.09(+0.69%)
Apr 03, 2024	12.97	13.20	12.91	12.93	1,436,445	-0.15(-1.14%)
Apr 02, 2024	13.14	13.25	13.06	13.07	753,554	-0.23(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.