Free Trial

Eastern Bankshares (EBC) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free EBC Stock Alerts
$14.41
+0.16 (+1.12%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastern Bankshares Stock Price Performance

5 Day
Performance
+4.12%
1 Month
Performance
+15.93%
3 Month
Performance
+4.95%
6 Month
Performance
+15.84%
Year-To-Date
Performance
+1.48%
1 Year
Performance
+19.29%
Receive EBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eastern Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

EBC Stock Chart for Saturday, May, 18, 2024

EBC Chart by TradingView

Eastern Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.25$14.41
+1.12%		$14.56$14.21938,241 shs$2.55 billion
05/16/2024$14.10$14.25
+1.06%		$14.28$14.03685,797 shs$2.52 billion
05/15/2024$14.00$14.10
+0.71%		$14.20$14.01470,383 shs$2.49 billion
05/14/2024$13.84$14.00
+1.16%		$14.07$13.89521,827 shs$2.47 billion
05/13/2024$13.82$13.84
+0.14%		$13.98$13.77713,588 shs$2.44 billion
05/10/2024$13.82$13.82$13.85$13.63529,677 shs$2.44 billion
05/09/2024$13.62$13.82
+1.47%		$13.83$13.58609,885 shs$2.44 billion
05/08/2024$13.55$13.62
+0.52%		$13.64$13.31560,987 shs$2.40 billion
05/07/2024$13.59$13.55
-0.26%		$13.75$13.50763,841 shs$2.39 billion
05/06/2024$13.58$13.59
+0.04%		$13.70$13.54694,816 shs$2.40 billion
05/03/2024$13.41$13.58
+1.27%		$13.75$13.51681,474 shs$2.40 billion
05/02/2024$12.92$13.41
+3.79%		$13.43$12.991.12 million shs$2.37 billion
05/01/2024$12.56$12.92
+2.87%		$13.17$12.67802,918 shs$2.28 billion
04/30/2024$12.82$12.56
-2.03%		$12.88$12.54754,135 shs$2.22 billion
04/29/2024$13.04$12.82
-1.69%		$13.18$12.81815,323 shs$2.26 billion
04/26/2024$12.94$13.04
+0.77%		$13.50$13.01946,254 shs$2.30 billion
04/25/2024$13.13$12.94
-1.45%		$13.05$12.80717,840 shs$2.28 billion
04/24/2024$13.08$13.13
+0.38%		$13.15$12.90750,898 shs$2.32 billion
04/23/2024$12.95$13.08
+1.00%		$13.20$12.93726,255 shs$2.31 billion
04/22/2024$12.82$12.95
+1.01%		$13.07$12.74812,782 shs$2.28 billion
04/19/2024$12.43$12.82
+3.14%		$12.83$12.261.05 million shs$2.26 billion
04/18/2024$12.24$12.43
+1.55%		$12.51$12.23869,757 shs$2.19 billion
04/17/2024$12.39$12.24
-1.21%		$12.56$12.231.11 million shs$2.16 billion
04/16/2024$12.57$12.39
-1.43%		$12.53$12.25858,087 shs$2.19 billion
04/15/2024$12.61$12.57
-0.32%		$12.81$12.48759,802 shs$2.22 billion
04/12/2024$12.68$12.61
-0.55%		$12.66$12.51571,578 shs$2.22 billion
04/11/2024$12.62$12.68
+0.48%		$12.99$12.46681,121 shs$2.24 billion
04/10/2024$13.35$12.62
-5.47%		$13.11$12.511.31 million shs$2.23 billion
04/09/2024$13.22$13.35
+0.98%		$13.50$13.14723,964 shs$2.36 billion
04/08/2024$13.07$13.22
+1.15%		$13.24$12.99630,984 shs$2.33 billion
04/05/2024$13.12$13.07
-0.38%		$13.22$13.02881,106 shs$2.31 billion
04/04/2024$13.03$13.12
+0.69%		$13.44$13.081.08 million shs$2.31 billion
04/03/2024$13.18$13.03
-1.14%		$13.31$13.021.42 million shs$2.30 billion
04/02/2024$13.41$13.18
-1.72%		$13.36$13.17747,504 shs$2.33 billion
04/01/2024$13.78$13.41
-2.69%		$13.79$13.36686,075 shs$2.37 billion
03/29/2024$13.78$13.78$13.81$13.65819,233 shs$2.43 billion
03/28/2024$13.72$13.78
+0.44%		$13.81$13.65819,233 shs$2.43 billion
03/27/2024$13.20$13.72
+3.94%		$13.72$13.28548,294 shs$2.42 billion
03/26/2024$13.43$13.20
-1.71%		$13.58$13.17610,526 shs$2.33 billion
03/25/2024$13.38$13.43
+0.37%		$13.55$13.36561,860 shs$2.37 billion
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$13.61$13.38
-1.69%		$13.69$13.34729,794 shs$2.36 billion
03/21/2024$13.33$13.61
+2.10%		$13.69$13.34978,973 shs$2.40 billion
03/20/2024$12.92$13.33
+3.17%		$13.43$12.78952,891 shs$2.35 billion
03/19/2024$12.89$12.92
+0.23%		$13.06$12.84700,445 shs$2.28 billion
03/18/2024$13.24$12.89
-2.64%		$13.28$12.891.25 million shs$2.27 billion
03/15/2024$12.77$13.24
+3.68%		$13.25$12.708.39 million shs$2.34 billion
03/14/2024$13.37$12.77
-4.49%		$13.39$12.721.50 million shs$2.25 billion
03/13/2024$13.38$13.37
-0.07%		$13.62$13.27951,950 shs$2.36 billion
03/12/2024$13.38$13.38$13.51$13.17869,206 shs$2.36 billion
03/11/2024$13.25$13.38
+0.98%		$13.65$13.181.16 million shs$2.36 billion
03/08/2024$13.19$13.25
+0.45%		$13.43$13.19739,950 shs$2.34 billion
03/07/2024$13.09$13.19
+0.76%		$13.31$13.09677,082 shs$2.33 billion
03/06/2024$13.13$13.09
-0.30%		$13.27$12.791.07 million shs$2.31 billion
03/05/2024$12.71$13.13
+3.30%		$13.22$12.591.35 million shs$2.32 billion
03/04/2024$12.81$12.71
-0.78%		$12.96$12.61928,915 shs$2.24 billion
03/01/2024$12.92$12.81
-0.85%		$12.96$12.67694,879 shs$2.26 billion
02/29/2024$12.86$12.92
+0.47%		$13.24$12.87692,225 shs$2.28 billion
02/28/2024$13.08$12.86
-1.68%		$13.07$12.81669,207 shs$2.27 billion
02/27/2024$13.03$13.08
+0.38%		$13.20$12.96676,407 shs$2.31 billion
02/26/2024$13.17$13.03
-1.06%		$13.21$12.881.05 million shs$2.30 billion
02/23/2024$13.29$13.17
-0.90%		$13.40$13.141.02 million shs$2.32 billion
02/22/2024$13.43$13.29
-1.04%		$13.45$13.22854,402 shs$2.34 billion
02/21/2024$13.54$13.43
-0.81%		$13.57$13.36825,196 shs$2.37 billion
02/20/2024$13.73$13.54
-1.38%		$13.70$13.46633,637 shs$2.39 billion
02/19/2024$13.73$13.73$13.87$13.58660,900 shs$2.42 billion

Related Companies:
This page (NASDAQ:EBC) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics