Stockscreener 앱 받기
20.93
0.24%
-0.05
시간 외 거래:
20.93
Eastern Bankshares Inc 주식 (EBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $21.08 | $20.82 | $0.26 | 2,117,856.0 | -0.24% |
| 2026-09-29 | $21.25 | $20.80 | $0.455 | 2,501,944.0 | -0.71% |
| 2026-09-28 | $21.38 | $21.11 | $0.275 | 2,347,692.0 | -1.35% |
| 2026-09-25 | $21.57 | $21.33 | $0.235 | 2,004,398.0 | +0.52% |
| 2026-09-24 | $21.36 | $21.02 | $0.34 | 1,551,812.0 | +0.80% |
| 2026-09-23 | $21.54 | $21.14 | $0.405 | 1,799,969.0 | -1.08% |
| 2026-09-22 | $21.65 | $21.23 | $0.425 | 2,842,114.0 | -0.51% |
| 2026-09-21 | $21.71 | $21.45 | $0.26 | 2,385,194.0 | -0.56% |
| 2026-09-18 | $21.67 | $21.28 | $0.39 | 9,063,346.0 | +0.23% |
| 2026-09-17 | $21.93 | $21.48 | $0.445 | 1,821,812.0 | -0.19% |
| 2026-09-16 | $21.95 | $21.16 | $0.79 | 2,823,873.0 | -1.24% |
| 2026-09-15 | $22.10 | $21.79 | $0.315 | 1,665,941.0 | +0.09% |
| 2026-09-14 | $21.96 | $21.63 | $0.33 | 2,028,104.0 | +1.11% |
| 2026-09-11 | $21.92 | $21.41 | $0.505 | 2,473,228.0 | -0.30% |
| 2026-09-10 | $21.69 | $21.36 | $0.33 | 2,500,581.0 | -0.21% |
| 2026-09-09 | $21.85 | $21.54 | $0.31 | 1,768,677.0 | -0.14% |
| 2026-09-08 | $22.09 | $21.73 | $0.365 | 1,817,463.0 | -2.25% |
| 2026-09-04 | $22.34 | $22.02 | $0.315 | 1,437,331.0 | +0.72% |
| 2026-09-03 | $22.39 | $22.02 | $0.37 | 2,316,076.0 | +0.32% |
| 2026-09-02 | $22.28 | $21.51 | $0.77 | 3,010,880.0 | +2.37% |
| 2026-09-01 | $21.99 | $21.39 | $0.60 | 1,656,252.0 | -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 |
|---|---|---|---|---|---|
| 2026-09 | $22.39 | $20.80 | $1.59 | 54,052,399.0 | -4.69% |
| 2026-08 | $23.77 | $21.28 | $2.49 | 36,592,301.0 | -4.36% |
| 2026-07 | $23.75 | $21.58 | $2.17 | 64,105,701.0 | +3.24% |
| 2026-06 | $22.36 | $19.26 | $3.09 | 106,175,320.0 | +12.72% |
| 2026-05 | $20.64 | $19.12 | $1.52 | 30,624,623.0 | -2.47% |
| 2026-04 | $21.49 | $19.28 | $2.21 | 50,297,315.0 | +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% |
2.51%
0.61%
자본화:
|
볼륨(24시간):