Stockscreener 앱 받기
15.68
0.38%
-0.06
시간 외 거래:
15.68
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $15.96 | $15.60 | $0.365 | 1,540,972.0 | -0.38% |
| 2025-07-29 | $16.24 | $15.73 | $0.51 | 1,442,729.0 | -2.36% |
| 2025-07-28 | $16.12 | $15.82 | $0.295 | 1,491,577.0 | +1.00% |
| 2025-07-25 | $16.39 | $15.81 | $0.575 | 3,424,248.0 | +1.20% |
| 2025-07-24 | $16.20 | $15.68 | $0.52 | 2,776,650.0 | -2.65% |
| 2025-07-23 | $16.22 | $16.05 | $0.175 | 783,315.0 | +0.06% |
| 2025-07-22 | $16.29 | $16.08 | $0.21 | 1,966,523.0 | +0.12% |
| 2025-07-21 | $16.32 | $16.05 | $0.27 | 2,075,165.0 | +0.97% |
| 2025-07-18 | $16.14 | $15.93 | $0.21 | 1,369,162.0 | +0.28% |
| 2025-07-17 | $16.02 | $15.66 | $0.36 | 1,251,381.0 | +1.78% |
| 2025-07-16 | $15.96 | $15.38 | $0.58 | 1,213,572.0 | +0.51% |
| 2025-07-15 | $16.23 | $15.60 | $0.63 | 1,875,895.0 | -3.58% |
| 2025-07-14 | $16.19 | $15.86 | $0.335 | 1,017,724.0 | +1.95% |
| 2025-07-11 | $16.07 | $15.86 | $0.21 | 881,620.0 | -1.67% |
| 2025-07-10 | $16.18 | $15.96 | $0.22 | 1,142,512.0 | +0.69% |
| 2025-07-09 | $16.13 | $15.93 | $0.205 | 864,715.0 | +0.25% |
| 2025-07-08 | $16.17 | $15.86 | $0.31 | 1,225,603.0 | +1.07% |
| 2025-07-07 | $16.19 | $15.79 | $0.405 | 1,013,928.0 | -1.80% |
| 2025-07-03 | $16.23 | $15.93 | $0.31 | 805,768.0 | +1.26% |
| 2025-07-02 | $15.92 | $15.59 | $0.33 | 1,624,441.0 | +1.66% |
| 2025-07-01 | $15.93 | $15.17 | $0.76 | 2,624,279.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.39 | $15.17 | $1.22 | 33,952,751.0 | +2.69% |
| 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% |
0.08%
0.51%
자본화:
|
볼륨(24시간):