| 名前 | Eastern Bankshares Inc. Common Stock |
| ティッカー | EBC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.96 | 16.76 | 16.8 | 16.79 | 742700.0 | 16.79 |
| 2021-02-12 | 16.78 | 16.37 | 16.46 | 16.72 | 954100.0 | 16.72 |
| 2021-02-11 | 16.49 | 16.18 | 16.21 | 16.46 | 582300.0 | 16.46 |
| 2021-02-10 | 16.41 | 16.13 | 16.13 | 16.23 | 598800.0 | 16.23 |
| 2021-02-09 | 16.39 | 16.1 | 16.35 | 16.23 | 1029500.0 | 16.23 |
| 2021-02-08 | 16.36 | 16.07 | 16.2 | 16.35 | 1184600.0 | 16.35 |
| 2021-02-05 | 16.38 | 16.13 | 16.37 | 16.18 | 1165600.0 | 16.18 |
| 2021-02-04 | 16.44 | 16.24 | 16.29 | 16.3 | 788600.0 | 16.3 |
| 2021-02-03 | 16.32 | 16.06 | 16.15 | 16.32 | 502900.0 | 16.32 |
| 2021-02-02 | 16.5 | 16.11 | 16.2 | 16.21 | 909200.0 | 16.21 |
| 2021-02-01 | 16.2 | 15.96 | 15.99 | 16.1 | 565000.0 | 16.1 |
| 2021-01-29 | 16.33 | 15.87 | 16.1 | 15.94 | 1255800.0 | 15.94 |
| 2021-01-28 | 16.26 | 15.95 | 16.0 | 16.1 | 876200.0 | 16.1 |
| 2021-01-27 | 16.19 | 15.88 | 15.96 | 16.0 | 1081200.0 | 16.0 |
| 2021-01-26 | 16.44 | 16.12 | 16.39 | 16.17 | 557700.0 | 16.17 |
| 2021-01-25 | 16.43 | 15.96 | 16.12 | 16.3 | 810800.0 | 16.3 |
| 2021-01-22 | 16.23 | 15.88 | 16.02 | 16.23 | 926700.0 | 16.23 |
| 2021-01-21 | 16.3 | 16.09 | 16.28 | 16.15 | 585000.0 | 16.15 |
| 2021-01-20 | 16.49 | 16.15 | 16.45 | 16.32 | 453200.0 | 16.32 |
| 2021-01-19 | 16.57 | 16.24 | 16.45 | 16.4 | 576900.0 | 16.4 |
| 2021-01-15 | 16.5 | 16.19 | 16.36 | 16.39 | 493600.0 | 16.39 |
| 2021-01-14 | 16.59 | 16.09 | 16.32 | 16.51 | 640300.0 | 16.51 |
| 2021-01-13 | 16.31 | 15.95 | 16.25 | 16.26 | 2071500.0 | 16.26 |
| 2021-01-12 | 16.7 | 16.11 | 16.58 | 16.28 | 851500.0 | 16.28 |
| 2021-01-11 | 16.6 | 16.29 | 16.32 | 16.53 | 536800.0 | 16.53 |
| 2021-01-08 | 16.92 | 16.23 | 16.92 | 16.54 | 810100.0 | 16.54 |
| 2021-01-07 | 17.05 | 16.73 | 16.73 | 16.96 | 1572700.0 | 16.96 |
| 2021-01-06 | 16.81 | 16.28 | 16.32 | 16.64 | 2296800.0 | 16.64 |
| 2021-01-05 | 16.22 | 15.71 | 15.77 | 16.18 | 1401700.0 | 16.18 |
| 2021-01-04 | 16.38 | 15.48 | 16.36 | 15.74 | 2042900.0 | 15.74 |
| 2020-12-31 | 16.54 | 16.24 | 16.5 | 16.31 | 844400.0 | 16.31 |
| 2020-12-30 | 16.7 | 16.38 | 16.67 | 16.46 | 858900.0 | 16.46 |
| 2020-12-29 | 16.67 | 16.24 | 16.59 | 16.64 | 1152100.0 | 16.64 |
| 2020-12-28 | 16.89 | 16.46 | 16.85 | 16.57 | 1263200.0 | 16.57 |
| 2020-12-24 | 16.85 | 16.53 | 16.53 | 16.8 | 775100.0 | 16.8 |
| 2020-12-23 | 16.69 | 16.14 | 16.4 | 16.68 | 2347400.0 | 16.68 |
| 2020-12-22 | 16.43 | 15.65 | 15.81 | 16.4 | 2142000.0 | 16.4 |
| 2020-12-21 | 15.83 | 15.02 | 15.72 | 15.82 | 2206400.0 | 15.82 |
| 2020-12-18 | 16.09 | 15.57 | 15.8 | 15.82 | 31548800.0 | 15.82 |
| 2020-12-17 | 16.0 | 15.78 | 15.85 | 15.81 | 3424600.0 | 15.81 |
| 2020-12-16 | 16.04 | 15.3 | 15.71 | 15.79 | 3581200.0 | 15.79 |
| 2020-12-15 | 16.4 | 15.55 | 16.33 | 15.65 | 2777500.0 | 15.65 |
| 2020-12-14 | 16.67 | 16.24 | 16.24 | 16.25 | 3702500.0 | 16.25 |
| 2020-12-11 | 16.24 | 15.85 | 15.86 | 16.19 | 3208500.0 | 16.19 |
| 2020-12-10 | 16.05 | 15.81 | 15.82 | 16.05 | 1664300.0 | 16.05 |
| 2020-12-09 | 15.99 | 15.57 | 15.66 | 15.93 | 1503300.0 | 15.93 |
| 2020-12-08 | 15.75 | 15.5 | 15.54 | 15.66 | 1436000.0 | 15.66 |
| 2020-12-07 | 15.65 | 15.38 | 15.57 | 15.58 | 1618700.0 | 15.58 |
| 2020-12-04 | 15.65 | 15.32 | 15.49 | 15.56 | 1633100.0 | 15.56 |
| 2020-12-03 | 15.62 | 15.01 | 15.06 | 15.41 | 2512500.0 | 15.41 |
| 2020-12-02 | 15.09 | 14.94 | 15.02 | 15.05 | 1474600.0 | 15.05 |
| 2020-12-01 | 15.03 | 14.82 | 14.87 | 15.02 | 2590500.0 | 15.02 |
| 2020-11-30 | 14.92 | 14.34 | 14.71 | 14.8 | 1825200.0 | 14.8 |
| 2020-11-27 | 14.78 | 14.62 | 14.76 | 14.73 | 610600.0 | 14.73 |
| 2020-11-25 | 14.75 | 14.52 | 14.64 | 14.71 | 643300.0 | 14.71 |
| 2020-11-24 | 14.78 | 14.48 | 14.5 | 14.7 | 1548200.0 | 14.7 |
| 2020-11-23 | 14.5 | 14.2 | 14.3 | 14.49 | 1117300.0 | 14.49 |
| 2020-11-20 | 14.32 | 13.97 | 14.13 | 14.3 | 664000.0 | 14.3 |
| 2020-11-19 | 14.36 | 13.88 | 14.36 | 14.16 | 1186100.0 | 14.16 |
| 2020-11-18 | 14.67 | 14.32 | 14.36 | 14.37 | 1490400.0 | 14.37 |
| 2020-11-17 | 14.34 | 13.81 | 13.89 | 14.32 | 2429500.0 | 14.32 |
| 2020-11-16 | 13.95 | 13.73 | 13.73 | 13.94 | 2327900.0 | 13.94 |
| 2020-11-13 | 13.69 | 13.15 | 13.15 | 13.62 | 2064000.0 | 13.62 |
| 2020-11-12 | 13.19 | 12.97 | 13.05 | 13.1 | 1320100.0 | 13.1 |
| 2020-11-11 | 13.19 | 12.92 | 12.97 | 13.08 | 1867100.0 | 13.08 |
| 2020-11-10 | 12.95 | 12.69 | 12.71 | 12.91 | 1337300.0 | 12.91 |
| 2020-11-09 | 12.78 | 12.35 | 12.45 | 12.73 | 4309600.0 | 12.73 |
| 2020-11-06 | 12.4 | 12.18 | 12.24 | 12.31 | 1227700.0 | 12.31 |
| 2020-11-05 | 12.29 | 12.0 | 12.05 | 12.26 | 2224900.0 | 12.26 |
| 2020-11-04 | 12.15 | 11.96 | 12.0 | 12.06 | 1281200.0 | 12.06 |
| 2020-11-03 | 12.15 | 11.95 | 11.99 | 12.05 | 1792800.0 | 12.05 |
| 2020-11-02 | 12.0 | 11.9 | 11.96 | 11.95 | 680000.0 | 11.95 |
| 2020-10-30 | 12.03 | 11.89 | 12.0 | 11.95 | 690200.0 | 11.95 |
| 2020-10-29 | 12.05 | 11.89 | 11.95 | 12.02 | 1256600.0 | 12.02 |
| 2020-10-28 | 12.0 | 11.82 | 12.0 | 11.93 | 2149500.0 | 11.93 |
| 2020-10-27 | 12.17 | 12.0 | 12.17 | 12.0 | 1562900.0 | 12.0 |
| 2020-10-26 | 12.25 | 12.05 | 12.05 | 12.08 | 2336600.0 | 12.08 |
| 2020-10-23 | 12.49 | 12.11 | 12.49 | 12.26 | 2034700.0 | 12.26 |
| 2020-10-22 | 12.5 | 12.28 | 12.33 | 12.48 | 4070800.0 | 12.48 |
| 2020-10-21 | 12.5 | 11.8 | 11.88 | 12.4 | 20829300.0 | 12.4 |
| 2020-10-20 | 11.94 | 11.81 | 11.9 | 11.88 | 2929400.0 | 11.88 |
| 2020-10-19 | 11.94 | 11.74 | 11.92 | 11.89 | 5884300.0 | 11.89 |
| 2020-10-16 | 12.13 | 11.91 | 12.13 | 11.91 | 6006800.0 | 11.91 |
| 2020-10-15 | 12.49 | 11.95 | 12.25 | 12.15 | 39485500.0 | 12.15 |