Eastern Bankshares Inc (EB0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.399999 | 2.28570857143 | 17.5 | 18.3 | 17.5 | 169 | 17.60888889 | DE |
| 12 | 0.099999 | 0.561792134831 | 17.8 | 18.3 | 16.8 | 227 | 17.36639765 | DE |
| 26 | 1 | 5.91716011344 | 16.899999 | 18.3 | 16.8 | 252 | 17.40030849 | DE |
| 52 | 4.999999 | 38.7596821705 | 12.9 | 18.3 | 12.9 | 277 | 16.10483189 | DE |
| 156 | 4.999999 | 38.7596821705 | 12.9 | 18.3 | 12.9 | 277 | 16.10483189 | DE |
| 260 | 4.999999 | 38.7596821705 | 12.9 | 18.3 | 12.9 | 277 | 16.10483189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739914020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739827620 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739568420 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739482020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739395620 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1739309220 | 18.2 | -0.1 | -0.55 | 18.3 | 18.3 | 18.2 | 45 |
| 1739222820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738963620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738877220 | 18.3 | 0.2 | 1.10 | 18.3 | 18.3 | 18.3 | 30 |
| 1738790820 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1738704420 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1738618020 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1738358820 | 18.1 | 0.6 | 3.43 | 18.1 | 18.1 | 18.1 | 30 |
| 1738272420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738186020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738099620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738013220 | 17.5 | 0.7 | 4.17 | 17.5 | 17.5 | 17.5 | 570 |
| 1737754020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737667620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737581220 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737494820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737408420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737149220 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737062820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736976420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736890020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736803620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736544420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736458020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736371620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736285220 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736198820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735939620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735853220 | 16.8 | -1 | -5.62 | 16.8 | 16.8 | 16.8 | 462 |
| 1735594020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1735334820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734989220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734730020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734643620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734557220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734470820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734384420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734125220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1734038820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733952420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733866020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733779620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733520420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733434020 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733347620 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733261220 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1733174820 | 17.8 | 0.1 | 0.56 | 17.8 | 17.8 | 17.8 | 226 |
| 1732863600 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732777200 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732690800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732604400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732518000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732258800 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732172400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1732086000 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
