Stockscreener 앱 받기
17.82
4.14%
-0.77
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.06 | $17.79 | $1.27 | 4,607,420.0 | -4.14% |
| 2025-10-09 | $18.70 | $18.35 | $0.35 | 4,913,453.0 | -0.32% |
| 2025-10-08 | $18.84 | $18.48 | $0.36 | 4,048,453.0 | -0.43% |
| 2025-10-07 | $19.00 | $18.67 | $0.33 | 4,586,161.0 | +0.27% |
| 2025-10-06 | $19.11 | $18.34 | $0.775 | 5,842,053.0 | +2.47% |
| 2025-10-03 | $18.48 | $18.20 | $0.275 | 1,801,340.0 | -0.16% |
| 2025-10-02 | $18.48 | $18.11 | $0.37 | 1,638,297.0 | +0.05% |
| 2025-10-01 | $18.32 | $17.91 | $0.405 | 2,075,866.0 | +0.55% |
| 2025-09-30 | $18.26 | $17.89 | $0.365 | 1,635,378.0 | -0.06% |
| 2025-09-29 | $18.35 | $18.00 | $0.35 | 1,721,981.0 | -0.98% |
| 2025-09-26 | $18.37 | $18.04 | $0.33 | 1,316,176.0 | +0.77% |
| 2025-09-25 | $18.28 | $17.86 | $0.42 | 1,997,197.0 | +1.51% |
| 2025-09-24 | $18.21 | $17.75 | $0.465 | 1,352,024.0 | -0.39% |
| 2025-09-23 | $18.43 | $17.91 | $0.525 | 1,505,137.0 | -0.33% |
| 2025-09-22 | $18.11 | $17.82 | $0.285 | 2,223,506.0 | +0.11% |
| 2025-09-19 | $18.14 | $17.73 | $0.415 | 7,186,966.0 | -0.61% |
| 2025-09-18 | $18.18 | $17.58 | $0.60 | 1,564,436.0 | +3.42% |
| 2025-09-17 | $17.97 | $17.39 | $0.58 | 2,199,127.0 | +0.86% |
| 2025-09-16 | $17.42 | $17.03 | $0.3857 | 2,925,364.0 | +0.46% |
| 2025-09-15 | $17.48 | $17.18 | $0.295 | 1,623,820.0 | -0.40% |
| 2025-09-12 | $17.48 | $17.18 | $0.30 | 1,810,553.0 | -0.11% |
| 2025-09-11 | $17.46 | $16.77 | $0.6905 | 2,328,792.0 | +2.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.11 | $17.79 | $1.32 | 34,120,463.0 | -1.82% |
| 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% |
Eastern Bankshares Inc 주식 (EBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $11.86 | $3.21 | 18,149,945.0 | +18.73% |
| 2023-11 | $12.63 | $10.65 | $1.98 | 17,453,451.0 | +8.63% |
| 2023-10 | $12.62 | $10.94 | $1.68 | 17,578,406.0 | -12.20% |
| 2023-09 | $14.16 | $12.03 | $2.13 | 22,609,246.0 | -6.84% |
| 2023-08 | $14.64 | $12.99 | $1.65 | 12,603,233.0 | -4.67% |
| 2023-07 | $14.70 | $11.75 | $2.95 | 14,116,718.0 | +15.08% |
| 2023-06 | $13.36 | $10.66 | $2.70 | 17,093,213.0 | +13.09% |
| 2023-05 | $12.21 | $9.93 | $2.28 | 23,917,978.0 | -6.87% |
| 2023-04 | $12.88 | $10.93 | $1.95 | 17,784,974.0 | -7.69% |
| 2023-03 | $16.02 | $11.25 | $4.77 | 42,706,368.0 | -19.52% |
| 2023-02 | $16.29 | $15.57 | $0.72 | 12,780,720.0 | -3.03% |
| 2023-01 | $18.09 | $15.25 | $2.84 | 16,576,335.0 | -6.26% |
4.38%
자본화:
|
볼륨(24시간):