Eastern Bankshares, Inc. (EBC)
 NASDAQ: EBC · Real-Time Price · USD
 17.41
 +0.68 (4.06%)
  At close: Oct 30, 2025, 4:00 PM EDT
17.39
 -0.02 (-0.11%)
  After-hours: Oct 30, 2025, 7:24 PM EDT
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.77 | 17.55 | 16.77 | 17.41 | 17.41 | 4.06% | 3,250,864 | 
| Oct 29, 2025 | 17.13 | 17.37 | 16.62 | 16.73 | 16.73 | -2.68% | 3,666,281 | 
| Oct 28, 2025 | 17.27 | 17.38 | 17.00 | 17.19 | 17.19 | -0.23% | 5,953,292 | 
| Oct 27, 2025 | 17.66 | 17.81 | 17.21 | 17.23 | 17.23 | -2.43% | 4,203,670 | 
| Oct 24, 2025 | 18.29 | 18.46 | 17.35 | 17.66 | 17.66 | -3.81% | 7,926,448 | 
| Oct 23, 2025 | 18.38 | 18.58 | 18.27 | 18.36 | 18.36 | -0.16% | 2,699,598 | 
| Oct 22, 2025 | 18.67 | 18.78 | 18.36 | 18.39 | 18.39 | -1.08% | 2,691,570 | 
| Oct 21, 2025 | 18.59 | 18.75 | 18.26 | 18.59 | 18.59 | -0.38% | 2,879,057 | 
| Oct 20, 2025 | 18.29 | 18.80 | 18.14 | 18.66 | 18.66 | 2.70% | 4,369,559 | 
| Oct 17, 2025 | 17.56 | 18.19 | 17.38 | 18.17 | 18.17 | 5.52% | 5,404,901 | 
| Oct 16, 2025 | 18.66 | 18.66 | 16.88 | 17.22 | 17.22 | -8.16% | 4,702,427 | 
| Oct 15, 2025 | 19.00 | 19.01 | 18.42 | 18.75 | 18.75 | -0.58% | 3,754,808 | 
| Oct 14, 2025 | 18.12 | 18.88 | 18.06 | 18.86 | 18.86 | 3.51% | 4,466,578 | 
| Oct 13, 2025 | 18.16 | 18.29 | 17.90 | 18.22 | 18.22 | 2.24% | 6,151,946 | 
| Oct 10, 2025 | 18.73 | 19.06 | 17.79 | 17.82 | 17.82 | -4.14% | 4,607,935 | 
| Oct 9, 2025 | 18.70 | 18.70 | 18.35 | 18.59 | 18.59 | -0.32% | 4,914,196 | 
| Oct 8, 2025 | 18.79 | 18.84 | 18.48 | 18.65 | 18.65 | -0.43% | 4,048,693 | 
| Oct 7, 2025 | 18.67 | 19.00 | 18.67 | 18.73 | 18.73 | 0.27% | 4,596,943 | 
| Oct 6, 2025 | 18.36 | 19.12 | 18.34 | 18.68 | 18.68 | 2.47% | 5,842,053 | 
| Oct 3, 2025 | 18.28 | 18.48 | 18.20 | 18.23 | 18.23 | -0.16% | 1,801,393 | 
| Oct 2, 2025 | 18.25 | 18.48 | 18.11 | 18.26 | 18.26 | 0.05% | 1,638,298 | 
| Oct 1, 2025 | 18.00 | 18.32 | 17.91 | 18.25 | 18.25 | 0.55% | 2,181,510 | 
| Sep 30, 2025 | 18.11 | 18.26 | 17.90 | 18.15 | 18.15 | -0.06% | 1,635,797 | 
| Sep 29, 2025 | 18.34 | 18.35 | 18.00 | 18.16 | 18.16 | -0.98% | 1,726,563 | 
| Sep 26, 2025 | 18.19 | 18.37 | 18.04 | 18.34 | 18.34 | 0.77% | 1,279,764 | 
| Sep 25, 2025 | 18.00 | 18.28 | 17.86 | 18.20 | 18.20 | 1.51% | 1,997,331 | 
| Sep 24, 2025 | 18.02 | 18.22 | 17.75 | 17.93 | 17.93 | -0.39% | 1,352,057 | 
| Sep 23, 2025 | 18.08 | 18.43 | 17.91 | 18.00 | 18.00 | -0.33% | 1,509,289 | 
| Sep 22, 2025 | 17.99 | 18.11 | 17.82 | 18.06 | 18.06 | 0.11% | 2,361,188 | 
| Sep 19, 2025 | 18.14 | 18.14 | 17.73 | 18.04 | 18.04 | -0.61% | 7,187,166 | 
| Sep 18, 2025 | 17.60 | 18.18 | 17.58 | 18.15 | 18.15 | 3.42% | 1,563,536 | 
| Sep 17, 2025 | 17.48 | 17.97 | 17.39 | 17.55 | 17.55 | 0.86% | 2,200,367 | 
| Sep 16, 2025 | 17.29 | 17.42 | 17.03 | 17.40 | 17.40 | 0.46% | 2,926,456 | 
| Sep 15, 2025 | 17.38 | 17.48 | 17.18 | 17.32 | 17.32 | -0.40% | 1,624,033 | 
| Sep 12, 2025 | 17.36 | 17.48 | 17.18 | 17.39 | 17.39 | -0.11% | 1,810,553 | 
| Sep 11, 2025 | 17.00 | 17.46 | 16.77 | 17.41 | 17.41 | 2.71% | 2,329,060 | 
| Sep 10, 2025 | 17.07 | 17.22 | 16.90 | 16.95 | 16.95 | -0.99% | 804,965 | 
| Sep 9, 2025 | 17.40 | 17.45 | 17.09 | 17.12 | 17.12 | -1.72% | 1,030,415 | 
| Sep 8, 2025 | 17.31 | 17.44 | 17.09 | 17.42 | 17.42 | 0.69% | 1,153,176 | 
| Sep 5, 2025 | 17.43 | 17.62 | 17.06 | 17.30 | 17.30 | -0.29% | 1,379,823 | 
| Sep 4, 2025 | 17.09 | 17.35 | 17.02 | 17.35 | 17.35 | 1.94% | 1,300,895 | 
| Sep 3, 2025 | 16.99 | 17.20 | 16.85 | 17.02 | 17.02 | -0.64% | 1,045,350 | 
| Sep 2, 2025 | 16.95 | 17.14 | 16.78 | 17.13 | 17.00 | 0.12% | 1,519,741 | 
| Aug 29, 2025 | 17.02 | 17.27 | 16.94 | 17.11 | 16.98 | 0.71% | 2,484,990 | 
| Aug 28, 2025 | 17.14 | 17.17 | 16.86 | 16.99 | 16.86 | -0.70% | 1,070,637 | 
| Aug 27, 2025 | 16.87 | 17.14 | 16.80 | 17.11 | 16.98 | 2.70% | 1,752,419 | 
| Aug 26, 2025 | 16.50 | 16.81 | 16.50 | 16.66 | 16.53 | 0.66% | 1,370,587 | 
| Aug 25, 2025 | 16.71 | 16.81 | 16.54 | 16.55 | 16.43 | -1.49% | 886,602 | 
| Aug 22, 2025 | 15.95 | 16.83 | 15.95 | 16.80 | 16.67 | 5.99% | 1,928,932 | 
| Aug 21, 2025 | 15.79 | 15.90 | 15.74 | 15.85 | 15.73 | -0.38% | 816,629 |