Eastern Bankshares Inc (EBC)
18.83
+0.30
(+1.62%)
USD |
NASDAQ |
Nov 22, 16:00
18.84
+0.02
(+0.08%)
After-Hours: 20:00
Eastern Bankshares Price: 18.83 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 18.54 | 18.85 | 18.52 | 18.83 | 1.087M |
| Nov 21, 2024 | 18.45 | 18.82 | 18.38 | 18.53 | 531746.0 |
| Nov 20, 2024 | 18.34 | 18.40 | 18.05 | 18.37 | 716089.0 |
| Nov 19, 2024 | 18.19 | 18.49 | 18.18 | 18.38 | 559682.0 |
| Nov 18, 2024 | 18.46 | 18.69 | 18.44 | 18.52 | 914942.0 |
| Nov 15, 2024 | 17.77 | 18.73 | 17.77 | 18.45 | 608182.0 |
| Nov 14, 2024 | 18.62 | 18.73 | 18.38 | 18.56 | 653669.0 |
| Nov 13, 2024 | 18.97 | 19.09 | 18.57 | 18.59 | 670358.0 |
| Nov 12, 2024 | 18.74 | 19.14 | 18.67 | 18.82 | 1.255M |
| Nov 11, 2024 | 18.63 | 19.07 | 18.53 | 18.86 | 1.076M |
| Nov 08, 2024 | 18.21 | 18.41 | 18.11 | 18.28 | 975488.0 |
| Nov 07, 2024 | 18.55 | 18.56 | 17.98 | 18.19 | 1.448M |
| Nov 06, 2024 | 17.62 | 18.80 | 17.39 | 18.79 | 3.585M |
| Nov 05, 2024 | 16.41 | 16.58 | 16.28 | 16.57 | 804192.0 |
| Nov 04, 2024 | 16.29 | 16.57 | 15.95 | 16.34 | 727787.0 |
| Nov 01, 2024 | 16.41 | 16.57 | 16.24 | 16.32 | 666478.0 |
| Oct 31, 2024 | 16.63 | 16.72 | 16.32 | 16.33 | 710760.0 |
| Oct 30, 2024 | 16.79 | 17.27 | 16.61 | 16.63 | 796173.0 |
| Oct 29, 2024 | 16.70 | 16.92 | 16.64 | 16.81 | 1.363M |
| Oct 28, 2024 | 16.02 | 16.78 | 15.92 | 16.70 | 1.310M |
| Oct 25, 2024 | 16.06 | 16.58 | 15.80 | 15.92 | 1.550M |
| Oct 24, 2024 | 16.74 | 16.79 | 16.41 | 16.72 | 829547.0 |
| Oct 23, 2024 | 16.48 | 16.70 | 16.44 | 16.68 | 529741.0 |
| Oct 22, 2024 | 16.46 | 16.62 | 16.43 | 16.60 | 570495.0 |
| Oct 21, 2024 | 17.27 | 17.27 | 16.46 | 16.48 | 773006.0 |
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
16.82
Average
16.74
Median
Price Benchmarks
| Northrim BanCorp Inc | 88.50 |
| Southern First Bancshares Inc | 44.01 |
| HarborOne Bancorp Inc | 13.19 |
| Texas Community Bancshares Inc | 14.93 |
| Blue Foundry Bancorp | 11.29 |
Price Related Metrics
| PE Ratio | 8.116 |
| PS Ratio | 4.833 |
| Price to Book Value | 1.020 |
| Price to Free Cash Flow | 13.72 |
| Earnings Yield | 12.32% |
| Market Cap | 3.745B |
| Normalized PE Ratio | 33.62 |