Stockscreener 앱 받기
15.21
7.88%
-1.29
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $16.07 | $15.03 | $1.04 | 587,167.0 | -7.88% |
| 2025-04-02 | $16.53 | $16.21 | $0.32 | 968,831.0 | +0.49% |
| 2025-04-01 | $16.53 | $16.15 | $0.38 | 1,270,258.0 | +0.12% |
| 2025-03-31 | $16.49 | $16.06 | $0.43 | 1,082,072.0 | +0.49% |
| 2025-03-28 | $16.81 | $16.27 | $0.535 | 985,189.0 | -2.57% |
| 2025-03-27 | $16.93 | $16.64 | $0.29 | 828,039.0 | -0.06% |
| 2025-03-26 | $17.07 | $16.68 | $0.395 | 693,699.0 | +0.00% |
| 2025-03-25 | $17.04 | $16.76 | $0.28 | 812,149.0 | -1.06% |
| 2025-03-24 | $16.99 | $16.71 | $0.28 | 1,075,486.0 | +2.11% |
| 2025-03-21 | $16.61 | $16.23 | $0.38 | 5,233,732.0 | +0.85% |
| 2025-03-20 | $16.71 | $16.07 | $0.645 | 970,695.0 | -0.78% |
| 2025-03-19 | $16.67 | $16.36 | $0.31 | 1,184,371.0 | +1.22% |
| 2025-03-18 | $16.38 | $16.21 | $0.165 | 1,033,290.0 | -0.18% |
| 2025-03-17 | $16.49 | $16.21 | $0.2799 | 1,577,564.0 | +0.86% |
| 2025-03-14 | $16.32 | $15.93 | $0.395 | 1,301,089.0 | +3.04% |
| 2025-03-13 | $15.95 | $15.65 | $0.295 | 1,332,961.0 | +0.70% |
| 2025-03-12 | $15.95 | $15.58 | $0.365 | 1,376,216.0 | +1.55% |
| 2025-03-11 | $15.79 | $15.32 | $0.47 | 1,829,830.0 | +0.98% |
| 2025-03-10 | $16.03 | $15.27 | $0.76 | 1,469,700.0 | -5.73% |
| 2025-03-07 | $16.57 | $16.03 | $0.54 | 1,311,857.0 | -2.17% |
| 2025-03-06 | $16.82 | $16.47 | $0.355 | 1,203,582.0 | -1.95% |
| 2025-03-05 | $17.26 | $16.73 | $0.535 | 1,087,357.0 | -0.82% |
| 2025-03-04 | $17.33 | $17.04 | $0.295 | 383,150.0 | -3.84% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.53 | $15.03 | $1.50 | 2,826,256.0 | -7.32% |
| 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% |
0.65%
0.18%
자본화:
|
볼륨(24시간):