Skip to main content
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
18.34
+0.14 (0.77%)
At close: Sep 26, 2025, 4:00 PM EDT
18.40
+0.06 (0.33%)
After-hours: Sep 26, 2025, 5:21 PM EDT

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.1918.3718.0418.3418.340.77%1,279,764
Sep 25, 202518.0018.2817.8618.2018.201.51%1,997,331
Sep 24, 202518.0218.2217.7517.9317.93-0.39%1,352,057
Sep 23, 202518.0818.4317.9118.0018.00-0.33%1,509,289
Sep 22, 202517.9918.1117.8218.0618.060.11%2,361,188
Sep 19, 202518.1418.1417.7318.0418.04-0.61%7,187,166
Sep 18, 202517.6018.1817.5818.1518.153.42%1,563,536
Sep 17, 202517.4817.9717.3917.5517.550.86%2,200,367
Sep 16, 202517.2917.4217.0317.4017.400.46%2,926,456
Sep 15, 202517.3817.4817.1817.3217.32-0.40%1,624,033
Sep 12, 202517.3617.4817.1817.3917.39-0.11%1,810,553
Sep 11, 202517.0017.4616.7717.4117.412.71%2,329,060
Sep 10, 202517.0717.2216.9016.9516.95-0.99%804,965
Sep 9, 202517.4017.4517.0917.1217.12-1.72%1,030,415
Sep 8, 202517.3117.4417.0917.4217.420.69%1,153,176
Sep 5, 202517.4317.6217.0617.3017.30-0.29%1,379,823
Sep 4, 202517.0917.3517.0217.3517.351.94%1,300,895
Sep 3, 202516.9917.2016.8517.0217.02-0.64%1,045,350
Sep 2, 202516.9517.1416.7817.1317.000.12%1,519,741
Aug 29, 202517.0217.2716.9417.1116.980.71%2,484,990
Aug 28, 202517.1417.1716.8616.9916.86-0.70%1,070,637
Aug 27, 202516.8717.1416.8017.1116.982.70%1,752,419
Aug 26, 202516.5016.8116.5016.6616.530.66%1,370,587
Aug 25, 202516.7116.8116.5416.5516.43-1.49%886,602
Aug 22, 202515.9516.8315.9516.8016.675.99%1,928,932
Aug 21, 202515.7915.9015.7415.8515.73-0.38%816,629
Aug 20, 202515.9915.9915.7515.9115.79-858,251
Aug 19, 202515.8816.0715.8115.9115.790.25%956,833
Aug 18, 202515.7115.9515.7115.8715.750.63%1,359,571
Aug 15, 202516.1616.1615.7615.7715.65-1.99%1,458,084
Aug 14, 202515.9416.1315.9316.0915.97-0.74%1,036,608
Aug 13, 202515.9316.2415.8916.2116.092.08%1,049,039
Aug 12, 202515.3815.9115.3115.8815.764.06%1,785,304
Aug 11, 202515.2415.3215.1215.2615.140.13%700,525
Aug 8, 202515.2115.2915.0115.2415.121.40%898,501
Aug 7, 202515.2415.2414.9515.0314.92-0.73%1,273,233
Aug 6, 202515.3415.3715.1215.1415.03-1.11%1,195,188
Aug 5, 202515.2715.3814.9415.3115.190.39%1,699,978
Aug 4, 202515.0515.2615.0215.2515.131.46%847,546
Aug 1, 202515.2315.2914.8815.0314.92-2.72%1,712,880
Jul 31, 202515.6015.7115.3115.4515.33-1.47%1,932,353
Jul 30, 202515.8215.9715.6015.6815.56-0.38%1,540,977
Jul 29, 202516.2316.2415.7315.7415.62-2.36%1,442,899
Jul 28, 202516.0916.1215.8316.1216.001.00%1,491,578
Jul 25, 202516.2416.3915.8115.9615.841.20%3,424,348
Jul 24, 202516.1416.2015.6815.7715.65-2.65%2,776,658
Jul 23, 202516.3416.3416.0416.2016.080.06%1,462,266
Jul 22, 202516.1916.2916.0816.1916.070.12%1,966,524
Jul 21, 202516.1316.3216.0516.1716.050.97%2,075,350
Jul 18, 202516.1016.1415.9316.0215.890.28%1,369,596