Skip to main content
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
15.21
-0.02 (-0.13%)
At close: Jun 27, 2025, 4:00 PM
15.25
+0.04 (0.26%)
After-hours: Jun 27, 2025, 4:35 PM EDT

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.2615.3415.0815.2115.21-0.13%3,090,720
Jun 26, 202514.9515.2514.8915.2315.232.63%1,775,188
Jun 25, 202514.8614.9114.7214.8414.84-0.34%2,015,784
Jun 24, 202514.7715.0214.7214.8914.891.57%1,969,720
Jun 23, 202514.3114.6614.2114.6614.662.37%1,801,708
Jun 20, 202514.4114.5114.2614.3214.32-3,874,119
Jun 18, 202514.1614.4814.1014.3214.320.99%1,407,149
Jun 17, 202514.5214.5514.1514.1814.18-2.61%2,662,663
Jun 16, 202514.7814.8114.5014.5614.56-0.41%2,121,172
Jun 13, 202514.8715.0914.6014.6214.62-3.37%1,253,244
Jun 12, 202515.1515.2014.9415.1315.13-0.72%960,448
Jun 11, 202515.4115.5615.1615.2415.24-0.91%1,136,101
Jun 10, 202515.1615.4715.1115.3815.381.72%1,494,040
Jun 9, 202515.0015.2414.9515.1215.121.27%1,230,315
Jun 6, 202514.8214.9314.7314.9314.932.54%1,395,163
Jun 5, 202514.6314.6914.4714.5614.56-0.48%1,289,682
Jun 4, 202514.9015.0314.6114.6314.63-2.21%1,881,924
Jun 3, 202514.5914.9914.5614.9614.961.42%1,608,388
Jun 2, 202514.9515.0014.6314.7514.62-1.67%1,372,378
May 30, 202515.0015.0414.7915.0014.87-0.20%2,114,526
May 29, 202514.9515.0314.8415.0314.900.60%1,182,936
May 28, 202515.0515.1314.9214.9414.81-0.86%1,205,223
May 27, 202514.9915.0914.7515.0714.941.96%1,079,802
May 23, 202514.6314.8714.6114.7814.65-0.67%728,896
May 22, 202514.8415.0314.7614.8814.75-0.20%824,187
May 21, 202515.3615.4014.8714.9114.78-4.24%1,280,143
May 20, 202515.5515.6915.5015.5715.44-0.06%991,216
May 19, 202515.3415.6015.3115.5815.45-0.06%867,117
May 16, 202515.5315.6715.4015.5915.46-0.06%999,966
May 15, 202515.6415.6615.4815.6015.47-0.19%794,400
May 14, 202515.5815.7815.5715.6315.50-0.45%1,230,413
May 13, 202515.6815.7715.5615.7015.570.26%1,298,942
May 12, 202515.7816.0015.5315.6615.532.96%1,751,795
May 9, 202515.3115.4015.1415.2115.08-0.59%1,178,152
May 8, 202515.2315.4115.1215.3015.171.73%1,351,002
May 7, 202515.2215.2814.9715.0414.91-0.33%1,207,794
May 6, 202515.0915.2514.9915.0914.96-1.18%1,112,756
May 5, 202515.1315.5415.1215.2715.14-0.39%1,213,617
May 2, 202515.1215.3815.0115.3315.202.54%1,442,829
May 1, 202514.9615.1014.7814.9514.820.20%1,548,204
Apr 30, 202514.7314.9914.6014.9214.79-0.33%1,938,098
Apr 29, 202514.8715.0414.5914.9714.840.81%2,454,780
Apr 28, 202514.9314.9314.6114.8514.720.54%2,178,287
Apr 25, 202514.6515.4114.5214.7714.64-6.46%4,053,781
Apr 24, 202515.3815.8115.3615.7915.652.00%1,228,257
Apr 23, 202515.4915.8515.3715.4815.352.45%953,909
Apr 22, 202514.7315.1914.6915.1114.983.42%848,755
Apr 21, 202514.6314.7314.5114.6114.48-0.81%1,097,503
Apr 17, 202514.7514.9514.6614.7314.600.07%1,060,296
Apr 16, 202514.6714.8714.3814.7214.590.07%933,315