Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
16.21
+0.33 (2.08%)
Aug 13, 2025, 4:00 PM - Market closed
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.93 | 16.24 | 15.89 | 16.21 | 16.21 | 2.08% | 1,049,039 |
| Aug 12, 2025 | 15.38 | 15.91 | 15.31 | 15.88 | 15.88 | 4.06% | 1,785,304 |
| Aug 11, 2025 | 15.24 | 15.32 | 15.12 | 15.26 | 15.26 | 0.13% | 700,525 |
| Aug 8, 2025 | 15.21 | 15.29 | 15.01 | 15.24 | 15.24 | 1.40% | 898,501 |
| Aug 7, 2025 | 15.24 | 15.24 | 14.95 | 15.03 | 15.03 | -0.73% | 1,273,233 |
| Aug 6, 2025 | 15.34 | 15.37 | 15.12 | 15.14 | 15.14 | -1.11% | 1,195,188 |
| Aug 5, 2025 | 15.27 | 15.38 | 14.94 | 15.31 | 15.31 | 0.39% | 1,699,978 |
| Aug 4, 2025 | 15.05 | 15.26 | 15.02 | 15.25 | 15.25 | 1.46% | 847,546 |
| Aug 1, 2025 | 15.23 | 15.29 | 14.88 | 15.03 | 15.03 | -2.72% | 1,712,880 |
| Jul 31, 2025 | 15.60 | 15.71 | 15.31 | 15.45 | 15.45 | -1.47% | 1,932,353 |
| Jul 30, 2025 | 15.82 | 15.97 | 15.60 | 15.68 | 15.68 | -0.38% | 1,540,977 |
| Jul 29, 2025 | 16.23 | 16.24 | 15.73 | 15.74 | 15.74 | -2.36% | 1,442,899 |
| Jul 28, 2025 | 16.09 | 16.12 | 15.83 | 16.12 | 16.12 | 1.00% | 1,491,578 |
| Jul 25, 2025 | 16.24 | 16.39 | 15.81 | 15.96 | 15.96 | 1.20% | 3,424,348 |
| Jul 24, 2025 | 16.14 | 16.20 | 15.68 | 15.77 | 15.77 | -2.65% | 2,776,658 |
| Jul 23, 2025 | 16.34 | 16.34 | 16.04 | 16.20 | 16.20 | 0.06% | 1,462,266 |
| Jul 22, 2025 | 16.19 | 16.29 | 16.08 | 16.19 | 16.19 | 0.12% | 1,966,524 |
| Jul 21, 2025 | 16.13 | 16.32 | 16.05 | 16.17 | 16.17 | 0.97% | 2,075,350 |
| Jul 18, 2025 | 16.10 | 16.14 | 15.93 | 16.02 | 16.02 | 0.28% | 1,369,596 |
| Jul 17, 2025 | 15.67 | 16.02 | 15.66 | 15.97 | 15.97 | 1.78% | 1,251,381 |
| Jul 16, 2025 | 15.96 | 15.96 | 15.38 | 15.69 | 15.69 | 0.51% | 1,213,772 |
| Jul 15, 2025 | 16.17 | 16.23 | 15.60 | 15.61 | 15.61 | -3.58% | 1,875,896 |
| Jul 14, 2025 | 15.89 | 16.19 | 15.86 | 16.19 | 16.19 | 1.95% | 1,017,730 |
| Jul 11, 2025 | 15.98 | 16.07 | 15.86 | 15.88 | 15.88 | -1.67% | 881,629 |
| Jul 10, 2025 | 16.03 | 16.18 | 15.96 | 16.15 | 16.15 | 0.69% | 1,142,512 |
| Jul 9, 2025 | 16.04 | 16.13 | 15.93 | 16.04 | 16.04 | 0.25% | 864,715 |
| Jul 8, 2025 | 15.87 | 16.17 | 15.86 | 16.00 | 16.00 | 1.07% | 1,225,641 |
| Jul 7, 2025 | 15.97 | 16.19 | 15.79 | 15.83 | 15.83 | -1.80% | 1,013,938 |
| Jul 3, 2025 | 15.95 | 16.24 | 15.93 | 16.12 | 16.12 | 1.26% | 805,807 |
| Jul 2, 2025 | 15.72 | 15.92 | 15.59 | 15.92 | 15.92 | 1.66% | 1,624,443 |
| Jul 1, 2025 | 15.20 | 15.93 | 15.17 | 15.66 | 15.66 | 2.55% | 2,624,279 |
| Jun 30, 2025 | 15.25 | 15.38 | 15.20 | 15.27 | 15.27 | 0.39% | 1,852,247 |
| Jun 27, 2025 | 15.26 | 15.34 | 15.08 | 15.21 | 15.21 | -0.13% | 3,090,720 |
| Jun 26, 2025 | 14.95 | 15.25 | 14.89 | 15.23 | 15.23 | 2.63% | 1,775,188 |
| Jun 25, 2025 | 14.86 | 14.91 | 14.72 | 14.84 | 14.84 | -0.34% | 2,015,784 |
| Jun 24, 2025 | 14.77 | 15.02 | 14.72 | 14.89 | 14.89 | 1.57% | 1,969,720 |
| Jun 23, 2025 | 14.31 | 14.66 | 14.21 | 14.66 | 14.66 | 2.37% | 1,801,708 |
| Jun 20, 2025 | 14.41 | 14.51 | 14.26 | 14.32 | 14.32 | - | 3,874,119 |
| Jun 18, 2025 | 14.16 | 14.48 | 14.10 | 14.32 | 14.32 | 0.99% | 1,407,149 |
| Jun 17, 2025 | 14.52 | 14.55 | 14.15 | 14.18 | 14.18 | -2.61% | 2,662,663 |
| Jun 16, 2025 | 14.78 | 14.81 | 14.50 | 14.56 | 14.56 | -0.41% | 2,121,172 |
| Jun 13, 2025 | 14.87 | 15.09 | 14.60 | 14.62 | 14.62 | -3.37% | 1,253,244 |
| Jun 12, 2025 | 15.15 | 15.20 | 14.94 | 15.13 | 15.13 | -0.72% | 960,448 |
| Jun 11, 2025 | 15.41 | 15.56 | 15.16 | 15.24 | 15.24 | -0.91% | 1,136,101 |
| Jun 10, 2025 | 15.16 | 15.47 | 15.11 | 15.38 | 15.38 | 1.72% | 1,494,040 |
| Jun 9, 2025 | 15.00 | 15.24 | 14.95 | 15.12 | 15.12 | 1.27% | 1,230,315 |
| Jun 6, 2025 | 14.82 | 14.93 | 14.73 | 14.93 | 14.93 | 2.54% | 1,395,163 |
| Jun 5, 2025 | 14.63 | 14.69 | 14.47 | 14.56 | 14.56 | -0.48% | 1,289,682 |
| Jun 4, 2025 | 14.90 | 15.03 | 14.61 | 14.63 | 14.63 | -2.21% | 1,881,924 |
| Jun 3, 2025 | 14.59 | 14.99 | 14.56 | 14.96 | 14.96 | 1.42% | 1,608,388 |