Eastern Bankshares Inc (NQ: EBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	12.68	12.81	12.48	12.57	759,802	-0.04(-0.32%)
Apr 12, 2024	12.58	12.66	12.51	12.61	571,578	-0.07(-0.55%)
Apr 11, 2024	12.68	12.99	12.46	12.68	681,121	+0.06(+0.48%)
Apr 10, 2024	13.00	13.11	12.51	12.62	1,314,435	-0.73(-5.47%)
Apr 09, 2024	13.24	13.49	13.14	13.35	723,964	+0.13(+0.98%)
Apr 08, 2024	13.07	13.24	12.99	13.22	630,984	+0.15(+1.15%)
Apr 05, 2024	13.03	13.22	13.02	13.07	881,106	-0.05(-0.38%)
Apr 04, 2024	13.23	13.44	13.07	13.12	1,082,041	+0.09(+0.69%)
Apr 03, 2024	13.08	13.31	13.02	13.03	1,424,912	-0.15(-1.14%)
Apr 02, 2024	13.25	13.36	13.16	13.18	747,504	-0.23(-1.72%)
Apr 01, 2024	13.79	13.79	13.36	13.41	686,075	-0.37(-2.69%)
Mar 28, 2024	13.70	13.81	13.64	13.78	819,233	+0.06(+0.44%)
Mar 27, 2024	13.28	13.72	13.27	13.72	548,294	+0.52(+3.94%)
Mar 26, 2024	13.52	13.58	13.17	13.20	626,048	-0.23(-1.71%)
Mar 25, 2024	13.40	13.55	13.36	13.43	561,860	+0.05(+0.37%)
Mar 22, 2024	13.69	13.69	13.34	13.38	729,794	-0.23(-1.69%)
Mar 21, 2024	13.35	13.69	13.34	13.61	979,448	+0.28(+2.10%)
Mar 20, 2024	12.83	13.43	12.78	13.33	952,891	+0.41(+3.17%)
Mar 19, 2024	12.90	13.05	12.81	12.92	700,445	+0.03(+0.23%)
Mar 18, 2024	13.25	13.28	12.89	12.89	1,253,275	-0.35(-2.64%)
Mar 15, 2024	12.70	13.25	12.70	13.24	8,388,442	+0.47(+3.68%)
Mar 14, 2024	13.30	13.39	12.71	12.77	1,498,199	-0.60(-4.49%)
Mar 13, 2024	13.33	13.62	13.27	13.37	951,950	-0.01(-0.07%)
Mar 12, 2024	13.28	13.51	13.17	13.38	869,206	+0.00(+0.00%)
Mar 11, 2024	13.18	13.64	13.18	13.38	1,163,969	+0.13(+0.98%)
Mar 08, 2024	13.42	13.43	13.19	13.25	739,951	+0.06(+0.45%)
Mar 07, 2024	13.24	13.31	13.09	13.19	677,082	+0.10(+0.76%)
Mar 06, 2024	13.18	13.27	12.79	13.09	1,070,894	-0.04(-0.30%)
Mar 05, 2024	12.67	13.21	12.59	13.13	1,354,724	+0.42(+3.30%)
Mar 04, 2024	12.79	12.96	12.59	12.71	928,915	-0.10(-0.78%)
Mar 01, 2024	12.87	12.96	12.67	12.81	694,880	-0.11(-0.85%)
Feb 29, 2024	13.01	13.24	12.87	12.92	692,227	+0.17(+1.33%)
Feb 28, 2024	12.81	12.96	12.70	12.75	674,980	-0.22(-1.68%)
Feb 27, 2024	13.03	13.09	12.85	12.97	682,242	+0.05(+0.38%)
Feb 26, 2024	13.01	13.09	12.77	12.92	1,057,046	-0.14(-1.06%)
Feb 23, 2024	13.16	13.29	13.03	13.06	1,031,820	-0.12(-0.90%)
Feb 22, 2024	13.25	13.33	13.10	13.18	861,773	-0.14(-1.04%)
Feb 21, 2024	13.36	13.45	13.25	13.32	921,909	-0.11(-0.81%)
Feb 20, 2024	13.37	13.58	13.34	13.42	725,380	-0.19(-1.38%)
Feb 16, 2024	13.74	13.75	13.46	13.61	666,666	-0.27(-1.93%)
Feb 15, 2024	13.42	13.93	13.38	13.88	1,133,566	+0.53(+3.93%)
Feb 14, 2024	13.41	13.49	13.11	13.35	877,686	+0.15(+1.13%)
Feb 13, 2024	13.60	14.35	13.12	13.21	1,605,909	-0.94(-6.66%)
Feb 12, 2024	13.85	14.34	13.80	14.15	1,395,458	+0.35(+2.51%)
Feb 09, 2024	13.57	13.82	13.42	13.80	723,455	+0.27(+1.98%)
Feb 08, 2024	13.31	13.62	13.24	13.53	732,975	+0.25(+1.87%)
Feb 07, 2024	13.30	13.35	12.95	13.29	1,543,929	-0.03(-0.22%)
Feb 06, 2024	13.45	13.61	13.24	13.32	1,036,280	-0.16(-1.18%)
Feb 05, 2024	13.63	13.68	13.41	13.47	894,033	-0.31(-2.23%)
Feb 02, 2024	13.41	13.88	13.35	13.78	1,188,913	+0.05(+0.36%)