Stockscreener 앱 받기
14.32
0.99%
0.14
시간 외 거래:
14.32
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $14.48 | $14.10 | $0.38 | 1,406,898.0 | +0.99% |
| 2025-06-17 | $14.55 | $14.15 | $0.40 | 2,662,263.0 | -2.61% |
| 2025-06-16 | $14.80 | $14.50 | $0.305 | 2,121,172.0 | -0.41% |
| 2025-06-13 | $15.09 | $14.60 | $0.49 | 1,253,013.0 | -3.37% |
| 2025-06-12 | $15.20 | $14.94 | $0.26 | 960,402.0 | -0.72% |
| 2025-06-11 | $15.56 | $15.15 | $0.405 | 1,136,101.0 | -0.91% |
| 2025-06-10 | $15.47 | $15.11 | $0.36 | 1,493,830.0 | +1.72% |
| 2025-06-09 | $15.24 | $14.95 | $0.29 | 1,230,265.0 | +1.27% |
| 2025-06-06 | $14.93 | $14.72 | $0.205 | 1,395,063.0 | +2.54% |
| 2025-06-05 | $14.69 | $14.47 | $0.22 | 1,289,351.0 | -0.48% |
| 2025-06-04 | $15.03 | $14.61 | $0.415 | 1,881,765.0 | -2.21% |
| 2025-06-03 | $14.98 | $14.55 | $0.43 | 1,608,388.0 | +1.42% |
| 2025-06-02 | $15.00 | $14.63 | $0.37 | 1,372,255.0 | -1.67% |
| 2025-05-30 | $15.04 | $14.79 | $0.25 | 2,162,614.0 | -0.20% |
| 2025-05-29 | $15.03 | $14.84 | $0.19 | 1,182,416.0 | +0.60% |
| 2025-05-28 | $15.13 | $14.91 | $0.215 | 1,200,758.0 | -0.86% |
| 2025-05-27 | $15.09 | $14.75 | $0.335 | 916,869.0 | +1.96% |
| 2025-05-23 | $14.87 | $14.61 | $0.255 | 728,722.0 | -0.67% |
| 2025-05-22 | $15.03 | $14.76 | $0.265 | 824,187.0 | -0.20% |
| 2025-05-21 | $15.39 | $14.87 | $0.525 | 1,280,080.0 | -4.24% |
| 2025-05-20 | $15.69 | $15.50 | $0.185 | 991,213.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.56 | $14.10 | $1.46 | 21,217,664.0 | -4.53% |
| 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% |
1.13%
자본화:
|
볼륨(24시간):