Eastern Bankshares Inc (EBC)
12.42
+0.19
(+1.55%)
USD |
NASDAQ |
Apr 18, 16:00
12.42
0.00 (0.00%)
After-Hours: 19:55
Eastern Bankshares Price: 12.42 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 12.55 | 12.56 | 12.23 | 12.23 | 962501.0 |
| 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 |
| Apr 01, 2024 | 13.79 | 13.79 | 13.36 | 13.41 | 686075.0 |
| Mar 28, 2024 | 13.70 | 13.81 | 13.64 | 13.78 | 819233.0 |
| Mar 27, 2024 | 13.28 | 13.72 | 13.27 | 13.72 | 548294.0 |
| Mar 26, 2024 | 13.52 | 13.58 | 13.17 | 13.20 | 626048.0 |
| Mar 25, 2024 | 13.40 | 13.55 | 13.36 | 13.43 | 561860.0 |
| Mar 22, 2024 | 13.69 | 13.69 | 13.34 | 13.38 | 729794.0 |
| Mar 21, 2024 | 13.35 | 13.69 | 13.34 | 13.61 | 978974.0 |
| Mar 20, 2024 | 12.83 | 13.42 | 12.78 | 13.33 | 952891.0 |
| Mar 19, 2024 | 12.90 | 13.06 | 12.81 | 12.92 | 700445.0 |
| Mar 18, 2024 | 13.25 | 13.28 | 12.89 | 12.89 | 1.253M |
| Mar 15, 2024 | 12.70 | 13.25 | 12.70 | 13.24 | 8.388M |
| Mar 14, 2024 | 13.30 | 13.39 | 12.72 | 12.77 | 1.498M |
| Mar 13, 2024 | 13.33 | 13.62 | 13.26 | 13.37 | 951950.0 |
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
17.07
Average
18.26
Median
Price Benchmarks
| Colony Bankcorp Inc | 10.47 |
| Northrim BanCorp Inc | 45.00 |
| Southern First Bancshares Inc | 27.48 |
| HarborOne Bancorp Inc | 9.34 |
| Texas Community Bancshares Inc | 14.25 |
Price Related Metrics
| PE Ratio | 8.809 |
| PS Ratio | 5.491 |
| PEG Ratio | 0.5033 |
| Price to Book Value | 0.7366 |
| Price to Free Cash Flow | 7.955 |
| Earnings Yield | 11.35% |
| Market Cap | 2.191B |
| PEGY Ratio | 0.4207 |