Stockscreener 앱 받기
23.65
0.11%
0.025
시간 외 거래:
23.60
-0.05
-0.21%
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $23.77 | $23.57 | $0.205 | 2,179,835.0 | +0.11% |
| 2026-08-14 | $23.73 | $23.42 | $0.31 | 1,299,191.0 | +0.45% |
| 2026-08-13 | $23.60 | $23.41 | $0.19 | 1,055,878.0 | +0.73% |
| 2026-08-12 | $23.39 | $23.13 | $0.255 | 1,173,629.0 | +0.95% |
| 2026-08-11 | $23.14 | $22.91 | $0.23 | 2,116,399.0 | +0.83% |
| 2026-08-10 | $22.96 | $22.64 | $0.3175 | 1,952,345.0 | +0.44% |
| 2026-08-07 | $23.04 | $22.82 | $0.225 | 983,658.0 | -0.74% |
| 2026-08-06 | $23.36 | $22.97 | $0.394 | 1,388,824.0 | -0.82% |
| 2026-08-05 | $23.52 | $23.15 | $0.375 | 3,209,963.0 | -0.81% |
| 2026-08-04 | $23.57 | $23.03 | $0.535 | 2,062,503.0 | +1.30% |
| 2026-08-03 | $23.29 | $23.00 | $0.285 | 2,045,148.0 | +0.57% |
| 2026-07-31 | $23.20 | $22.70 | $0.495 | 4,364,125.0 | -0.65% |
| 2026-07-30 | $23.35 | $22.98 | $0.37 | 3,884,996.0 | +0.30% |
| 2026-07-29 | $23.75 | $23.01 | $0.74 | 4,322,643.0 | -2.17% |
| 2026-07-28 | $23.61 | $22.91 | $0.705 | 5,837,909.0 | +1.95% |
| 2026-07-27 | $23.18 | $22.74 | $0.445 | 4,980,148.0 | +0.79% |
| 2026-07-24 | $23.36 | $22.68 | $0.685 | 4,617,764.0 | +1.33% |
| 2026-07-23 | $22.62 | $22.04 | $0.58 | 2,539,955.0 | +0.20% |
| 2026-07-22 | $22.92 | $22.47 | $0.45 | 1,711,823.0 | -1.59% |
| 2026-07-21 | $22.96 | $22.54 | $0.42 | 1,727,095.0 | +1.28% |
| 2026-07-20 | $23.18 | $22.60 | $0.575 | 2,457,386.0 | -1.52% |
Eastern Bankshares Inc 주식 (EBC) 연도별 가격 이력
이 심층 분석에서는 Eastern Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastern Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $23.77 | $22.64 | $1.13 | 21,647,208.0 | +3.01% |
| 2026-07 | $23.75 | $21.58 | $2.17 | 64,105,701.0 | +3.24% |
| 2026-06 | $22.36 | $19.26 | $3.09 | 106,175,320.0 | +12.72% |
| 2026-05 | $20.64 | $19.12 | $1.52 | 30,624,623.0 | -2.47% |
| 2026-04 | $21.49 | $19.28 | $2.21 | 50,297,315.0 | +3.43% |
| 2026-03 | $19.87 | $18.27 | $1.60 | 44,784,819.0 | +0.00% |
| 2026-02 | $22.57 | $19.20 | $3.38 | 43,351,823.0 | -4.52% |
| 2026-01 | $20.89 | $18.15 | $2.74 | 39,322,999.0 | +11.15% |
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.19 | $18.04 | $2.15 | 41,968,000.0 | -1.59% |
| 2025-11 | $19.31 | $16.65 | $2.66 | 49,139,262.0 | +7.42% |
| 2025-10 | $19.11 | $16.61 | $2.50 | 95,224,996.0 | -3.42% |
| 2025-09 | $18.43 | $16.77 | $1.66 | 39,623,258.0 | +6.08% |
| 2025-08 | $17.27 | $14.88 | $2.38 | 27,126,515.0 | +10.74% |
| 2025-07 | $16.39 | $15.17 | $1.22 | 34,344,132.0 | +1.18% |
| 2025-06 | $15.56 | $14.10 | $1.46 | 36,186,357.0 | +1.80% |
| 2025-05 | $16.00 | $14.61 | $1.39 | 25,045,825.0 | +0.54% |
| 2025-04 | $16.53 | $13.51 | $3.02 | 32,724,462.0 | -9.02% |
| 2025-03 | $18.05 | $15.27 | $2.78 | 27,743,995.0 | -8.33% |
| 2025-02 | $19.16 | $17.25 | $1.91 | 16,579,501.0 | -2.56% |
| 2025-01 | $18.64 | $16.32 | $2.33 | 19,774,277.0 | +6.43% |
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.68 | $16.53 | $2.15 | 18,039,934.0 | -7.46% |
| 2024-11 | $19.39 | $15.95 | $3.45 | 18,427,945.0 | +14.15% |
| 2024-10 | $17.49 | $15.61 | $1.88 | 20,713,835.0 | -0.37% |
| 2024-09 | $17.18 | $15.47 | $1.71 | 20,257,885.0 | -3.42% |
| 2024-08 | $17.00 | $14.01 | $2.99 | 23,593,388.0 | +1.98% |
| 2024-07 | $17.26 | $13.60 | $3.66 | 36,090,242.0 | +19.03% |
| 2024-06 | $14.06 | $12.66 | $1.40 | 15,116,316.0 | +2.04% |
| 2024-05 | $14.56 | $12.67 | $1.89 | 14,258,132.0 | +9.08% |
| 2024-04 | $13.79 | $12.22 | $1.57 | 18,523,401.0 | -8.85% |
| 2024-03 | $13.81 | $12.59 | $1.22 | 25,508,377.0 | +6.66% |
| 2024-02 | $14.47 | $12.81 | $1.66 | 19,394,502.0 | -7.45% |
| 2024-01 | $14.89 | $13.14 | $1.75 | 14,699,616.0 | -1.69% |
3.22%
자본화:
|
볼륨(24시간):