Eastern Bankshares Inc (NQ: EBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	10.84	11.45	10.66	11.28	1,033,552	+0.53(+4.93%)
May 31, 2023	11.02	11.02	10.59	10.75	1,383,432	-0.30(-2.69%)
May 30, 2023	11.24	11.29	10.74	11.05	656,001	-0.16(-1.42%)
May 26, 2023	11.22	11.27	10.97	11.21	757,817	-0.01(-0.09%)
May 25, 2023	11.25	11.31	10.80	11.22	726,182	-0.08(-0.70%)
May 24, 2023	11.61	11.61	11.25	11.29	651,789	-0.43(-3.64%)
May 23, 2023	11.65	12.09	11.56	11.72	823,665	+0.07(+0.60%)
May 22, 2023	11.62	11.86	11.43	11.65	820,408	+0.11(+0.94%)
May 19, 2023	12.04	12.04	11.42	11.54	648,107	-0.43(-3.56%)
May 18, 2023	12.02	12.04	11.79	11.97	641,227	-0.10(-0.82%)
May 17, 2023	11.37	12.10	11.26	12.07	1,002,788	+0.88(+7.88%)
May 16, 2023	11.36	11.50	11.17	11.19	760,380	-0.21(-1.83%)
May 15, 2023	11.11	11.51	11.04	11.39	686,703	+0.34(+3.05%)
May 12, 2023	11.16	11.19	10.95	11.06	1,323,277	-0.03(-0.27%)
May 11, 2023	10.82	11.16	10.81	11.09	1,054,438	-0.04(-0.36%)
May 10, 2023	11.11	11.18	10.80	11.13	862,710	+0.23(+2.09%)
May 09, 2023	10.62	10.99	10.57	10.90	683,470	+0.18(+1.66%)
May 08, 2023	10.93	11.01	10.65	10.72	735,786	-0.08(-0.73%)
May 05, 2023	10.80	10.96	10.46	10.80	2,123,470	+0.30(+2.83%)
May 04, 2023	10.21	10.65	9.838	10.50	2,388,075	+0.03(+0.28%)
May 03, 2023	10.44	10.96	10.40	10.47	2,282,645	+0.09(+0.86%)
May 02, 2023	11.25	11.25	9.962	10.38	2,128,999	-0.90(-7.99%)
May 01, 2023	11.48	11.67	11.10	11.29	1,122,336	-0.26(-2.23%)
Apr 28, 2023	11.57	11.89	11.46	11.54	1,578,047	+0.35(+3.10%)
Apr 27, 2023	11.04	11.29	10.97	11.20	1,721,775	+0.27(+2.45%)
Apr 26, 2023	11.05	11.24	10.83	10.93	1,532,758	-0.12(-1.08%)
Apr 25, 2023	11.31	11.40	10.97	11.05	1,524,720	-0.42(-3.63%)
Apr 24, 2023	11.57	11.65	11.36	11.46	616,121	-0.12(-1.03%)
Apr 21, 2023	11.49	11.60	11.31	11.58	535,261	+0.05(+0.43%)
Apr 20, 2023	11.53	11.78	11.45	11.53	492,653	-0.17(-1.44%)
Apr 19, 2023	11.34	11.81	11.29	11.70	536,319	+0.41(+3.60%)
Apr 18, 2023	11.75	11.75	11.14	11.29	683,755	-0.46(-3.88%)
Apr 17, 2023	11.50	11.78	11.24	11.75	1,058,104	+0.26(+2.24%)
Apr 14, 2023	12.30	12.42	11.38	11.49	886,339	-0.64(-5.31%)
Apr 13, 2023	12.04	12.26	11.91	12.14	539,813	+0.11(+0.91%)
Apr 12, 2023	12.35	12.35	11.88	12.03	636,477	-0.19(-1.54%)
Apr 11, 2023	12.53	12.55	12.20	12.22	741,869	-0.32(-2.53%)
Apr 10, 2023	12.35	12.63	12.35	12.53	1,154,403	+0.15(+1.20%)
Apr 06, 2023	12.31	12.51	12.28	12.38	907,990	+0.00(+0.00%)
Apr 05, 2023	12.38	12.49	12.21	12.38	685,052	-0.15(-1.19%)
Apr 04, 2023	12.48	12.55	12.27	12.53	1,133,265	-0.01(-0.08%)