Skip to main content
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
19.05
+0.14 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8819.1918.8019.0519.050.74%2,263,835
Dec 4, 202518.7019.0318.6618.9118.910.48%1,755,543
Dec 3, 202518.4918.9218.4018.8218.821.35%2,543,348
Dec 2, 202518.9919.0718.5418.5718.44-2.21%2,270,767
Dec 1, 202518.6519.2418.6518.9918.860.85%1,891,124
Nov 28, 202518.9619.1118.8118.8318.70-1.10%1,238,102
Nov 26, 202519.1019.2818.9919.0418.91-0.88%3,580,985
Nov 25, 202518.4219.3118.1219.2119.084.92%5,129,368
Nov 24, 202518.2418.4418.0718.3118.180.55%1,579,853
Nov 21, 202517.4718.3617.4518.2118.084.42%1,716,595
Nov 20, 202517.6017.9617.2817.4417.32-0.11%1,751,668
Nov 19, 202517.3617.5917.3217.4617.340.40%1,377,850
Nov 18, 202517.1117.5317.0417.3917.271.40%1,839,982
Nov 17, 202517.5717.6417.1017.1517.03-2.67%2,007,103
Nov 14, 202517.2717.6517.1717.6217.501.15%1,595,424
Nov 13, 202517.6117.7417.2817.4217.30-1.64%1,469,648
Nov 12, 202517.5217.7517.4417.7117.591.20%1,409,477
Nov 11, 202517.4617.5817.2917.5017.380.57%2,552,610
Nov 10, 202517.6117.7517.3417.4017.28-0.85%2,308,882
Nov 7, 202517.3417.6517.1417.5517.430.29%3,366,081
Nov 6, 202517.1017.5716.9717.5017.381.63%3,574,401
Nov 5, 202516.9117.4016.8917.2217.101.65%3,102,727
Nov 4, 202517.0517.2216.6516.9416.82-1.97%6,037,440
Nov 3, 202517.3617.4717.0817.2817.16-1.43%3,712,464
Oct 31, 202517.2217.5817.1717.5317.410.69%3,753,584
Oct 30, 202516.7717.5516.7717.4117.294.06%3,250,864
Oct 29, 202517.1317.3716.6216.7316.61-2.68%3,666,281
Oct 28, 202517.2717.3817.0017.1917.07-0.23%5,953,292
Oct 27, 202517.6617.8117.2117.2317.11-2.43%4,203,670
Oct 24, 202518.2918.4617.3517.6617.54-3.81%7,926,448
Oct 23, 202518.3818.5818.2718.3618.23-0.16%2,699,598
Oct 22, 202518.6718.7818.3618.3918.26-1.08%2,691,570
Oct 21, 202518.5918.7518.2618.5918.46-0.38%2,879,057
Oct 20, 202518.2918.8018.1418.6618.532.70%4,369,559
Oct 17, 202517.5618.1917.3818.1718.045.52%5,404,901
Oct 16, 202518.6618.6616.8817.2217.10-8.16%4,702,427
Oct 15, 202519.0019.0118.4218.7518.62-0.58%3,754,808
Oct 14, 202518.1218.8818.0618.8618.733.51%4,466,578
Oct 13, 202518.1618.2917.9018.2218.092.24%6,151,946
Oct 10, 202518.7319.0617.7917.8217.70-4.14%4,607,935
Oct 9, 202518.7018.7018.3518.5918.46-0.32%4,914,196
Oct 8, 202518.7918.8418.4818.6518.52-0.43%4,048,693
Oct 7, 202518.6719.0018.6718.7318.600.27%4,596,943
Oct 6, 202518.3619.1218.3418.6818.552.47%5,842,053
Oct 3, 202518.2818.4818.2018.2318.10-0.16%1,801,393
Oct 2, 202518.2518.4818.1118.2618.130.05%1,638,298
Oct 1, 202518.0018.3217.9118.2518.120.55%2,181,510
Sep 30, 202518.1118.2617.9018.1518.02-0.06%1,635,797
Sep 29, 202518.3418.3518.0018.1618.03-0.98%1,726,563
Sep 26, 202518.1918.3718.0418.3418.210.77%1,279,764