Skip to main content
logo
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
16.66
+0.11 (0.66%)
At close: Aug 26, 2025, 4:00 PM
17.00
+0.34 (2.04%)
After-hours: Aug 26, 2025, 6:46 PM EDT

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202516.5016.8116.5016.6616.660.66%1,370,527
Aug 25, 202516.7116.8116.5416.5516.55-1.49%886,602
Aug 22, 202515.9516.8315.9516.8016.805.99%1,928,932
Aug 21, 202515.7915.9015.7415.8515.85-0.38%816,629
Aug 20, 202515.9915.9915.7515.9115.91-858,251
Aug 19, 202515.8816.0715.8115.9115.910.25%956,833
Aug 18, 202515.7115.9515.7115.8715.870.63%1,359,571
Aug 15, 202516.1616.1615.7615.7715.77-1.99%1,458,084
Aug 14, 202515.9416.1315.9316.0916.09-0.74%1,036,608
Aug 13, 202515.9316.2415.8916.2116.212.08%1,049,039
Aug 12, 202515.3815.9115.3115.8815.884.06%1,785,304
Aug 11, 202515.2415.3215.1215.2615.260.13%700,525
Aug 8, 202515.2115.2915.0115.2415.241.40%898,501
Aug 7, 202515.2415.2414.9515.0315.03-0.73%1,273,233
Aug 6, 202515.3415.3715.1215.1415.14-1.11%1,195,188
Aug 5, 202515.2715.3814.9415.3115.310.39%1,699,978
Aug 4, 202515.0515.2615.0215.2515.251.46%847,546
Aug 1, 202515.2315.2914.8815.0315.03-2.72%1,712,880
Jul 31, 202515.6015.7115.3115.4515.45-1.47%1,932,353
Jul 30, 202515.8215.9715.6015.6815.68-0.38%1,540,977
Jul 29, 202516.2316.2415.7315.7415.74-2.36%1,442,899
Jul 28, 202516.0916.1215.8316.1216.121.00%1,491,578
Jul 25, 202516.2416.3915.8115.9615.961.20%3,424,348
Jul 24, 202516.1416.2015.6815.7715.77-2.65%2,776,658
Jul 23, 202516.3416.3416.0416.2016.200.06%1,462,266
Jul 22, 202516.1916.2916.0816.1916.190.12%1,966,524
Jul 21, 202516.1316.3216.0516.1716.170.97%2,075,350
Jul 18, 202516.1016.1415.9316.0216.020.28%1,369,596
Jul 17, 202515.6716.0215.6615.9715.971.78%1,251,381
Jul 16, 202515.9615.9615.3815.6915.690.51%1,213,772
Jul 15, 202516.1716.2315.6015.6115.61-3.58%1,875,896
Jul 14, 202515.8916.1915.8616.1916.191.95%1,017,730
Jul 11, 202515.9816.0715.8615.8815.88-1.67%881,629
Jul 10, 202516.0316.1815.9616.1516.150.69%1,142,512
Jul 9, 202516.0416.1315.9316.0416.040.25%864,715
Jul 8, 202515.8716.1715.8616.0016.001.07%1,225,641
Jul 7, 202515.9716.1915.7915.8315.83-1.80%1,013,938
Jul 3, 202515.9516.2415.9316.1216.121.26%805,807
Jul 2, 202515.7215.9215.5915.9215.921.66%1,624,443
Jul 1, 202515.2015.9315.1715.6615.662.55%2,624,279
Jun 30, 202515.2515.3815.2015.2715.270.39%1,852,247
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