Stockscreener 앱 받기
20.23
1.71%
0.34
시간 외 거래:
20.12
-0.11
-0.54%
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $20.42 | $19.70 | $0.72 | 2,489,449.0 | +1.71% |
| 2026-04-29 | $20.39 | $19.87 | $0.52 | 2,151,162.0 | -1.24% |
| 2026-04-28 | $20.32 | $20.07 | $0.2585 | 2,027,932.0 | +0.95% |
| 2026-04-27 | $20.16 | $19.45 | $0.70 | 4,496,396.0 | +0.25% |
| 2026-04-24 | $20.35 | $19.28 | $1.07 | 6,998,351.0 | -2.97% |
| 2026-04-23 | $20.61 | $20.14 | $0.47 | 2,081,919.0 | +1.28% |
| 2026-04-22 | $20.51 | $20.20 | $0.305 | 1,544,810.0 | -0.69% |
| 2026-04-21 | $21.07 | $20.36 | $0.71 | 2,056,794.0 | -2.77% |
| 2026-04-20 | $21.14 | $20.66 | $0.475 | 4,605,217.0 | -0.38% |
| 2026-04-17 | $21.49 | $20.93 | $0.56 | 3,172,286.0 | +1.54% |
| 2026-04-16 | $20.88 | $20.64 | $0.23 | 2,103,279.0 | +0.24% |
| 2026-04-15 | $20.75 | $20.45 | $0.305 | 1,257,175.0 | +0.05% |
| 2026-04-14 | $20.80 | $20.50 | $0.305 | 2,102,175.0 | -0.39% |
| 2026-04-13 | $20.80 | $20.40 | $0.395 | 1,601,438.0 | -0.38% |
| 2026-04-10 | $20.96 | $20.71 | $0.25 | 960,642.0 | -0.62% |
| 2026-04-09 | $20.99 | $20.41 | $0.58 | 2,662,492.0 | +1.26% |
| 2026-04-08 | $20.86 | $20.35 | $0.51 | 2,333,764.0 | +3.76% |
| 2026-04-07 | $20.12 | $19.82 | $0.30 | 1,708,455.0 | -0.40% |
| 2026-04-06 | $20.09 | $19.74 | $0.35 | 1,146,028.0 | +0.91% |
| 2026-04-02 | $19.89 | $19.37 | $0.52 | 1,306,958.0 | +0.35% |
| 2026-04-01 | $19.95 | $19.43 | $0.525 | 1,490,593.0 | +1.12% |
| 2026-03-31 | $19.73 | $19.26 | $0.47 | 2,267,894.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $21.49 | $19.28 | $2.21 | 52,786,764.0 | +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% |
3.72%
자본화:
|
볼륨(24시간):