Eastern Bankshares Inc (EBC)
13.56
-0.02
(-0.18%)
USD |
NASDAQ |
May 07, 16:00
13.56
0.00 (0.00%)
After-Hours: 18:16
Eastern Bankshares Price: 13.56 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 13.61 | 13.70 | 13.54 | 13.58 | 542928.0 |
| May 03, 2024 | 13.53 | 13.75 | 13.50 | 13.58 | 681474.0 |
| May 02, 2024 | 13.08 | 13.43 | 12.99 | 13.41 | 1.117M |
| May 01, 2024 | 12.71 | 13.17 | 12.67 | 12.92 | 802918.0 |
| Apr 30, 2024 | 12.75 | 12.88 | 12.54 | 12.56 | 754135.0 |
| Apr 29, 2024 | 13.07 | 13.18 | 12.81 | 12.82 | 815323.0 |
| Apr 26, 2024 | 13.12 | 13.50 | 13.01 | 13.04 | 946254.0 |
| Apr 25, 2024 | 13.02 | 13.05 | 12.80 | 12.94 | 717840.0 |
| Apr 24, 2024 | 12.92 | 13.15 | 12.88 | 13.13 | 750898.0 |
| Apr 23, 2024 | 12.96 | 13.20 | 12.92 | 13.08 | 726255.0 |
| Apr 22, 2024 | 12.84 | 13.07 | 12.74 | 12.95 | 812782.0 |
| Apr 19, 2024 | 12.36 | 12.83 | 12.26 | 12.82 | 1.051M |
| Apr 18, 2024 | 12.25 | 12.51 | 12.23 | 12.43 | 869757.0 |
| Apr 17, 2024 | 12.55 | 12.56 | 12.23 | 12.24 | 1.105M |
| Apr 16, 2024 | 12.40 | 12.53 | 12.22 | 12.39 | 858087.0 |
| Apr 15, 2024 | 12.68 | 12.81 | 12.48 | 12.57 | 759802.0 |
| Apr 12, 2024 | 12.58 | 12.66 | 12.51 | 12.61 | 571578.0 |
| Apr 11, 2024 | 12.68 | 12.99 | 12.46 | 12.68 | 681121.0 |
| Apr 10, 2024 | 13.00 | 13.11 | 12.50 | 12.62 | 1.314M |
| Apr 09, 2024 | 13.24 | 13.50 | 13.14 | 13.35 | 723964.0 |
| Apr 08, 2024 | 13.07 | 13.24 | 12.99 | 13.22 | 630985.0 |
| Apr 05, 2024 | 13.03 | 13.22 | 13.02 | 13.07 | 881106.0 |
| Apr 04, 2024 | 13.23 | 13.44 | 13.08 | 13.12 | 1.082M |
| Apr 03, 2024 | 13.08 | 13.31 | 13.02 | 13.03 | 1.425M |
| Apr 02, 2024 | 13.25 | 13.36 | 13.16 | 13.18 | 747504.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.48
Minimum
May 02 2023
22.84
Maximum
May 24 2021
17.01
Average
18.12
Median
Aug 02 2021
Price Benchmarks
| Colony Bankcorp Inc | 11.28 |
| Northrim BanCorp Inc | 50.80 |
| Southern First Bancshares Inc | 27.59 |
| HarborOne Bancorp Inc | 10.58 |
| Texas Community Bancshares Inc | 14.24 |
Price Related Metrics
| PE Ratio | 4.756 |
| PS Ratio | 3.317 |
| Price to Book Value | 0.8108 |
| Price to Free Cash Flow | 11.96 |
| Earnings Yield | 21.03% |
| Market Cap | 2.394B |
| Normalized PE Ratio | 12.10 |