Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202516.7717.5516.7717.4117.414.06%3,250,864
Oct 29, 202517.1317.3716.6216.7316.73-2.68%3,666,281
Oct 28, 202517.2717.3817.0017.1917.19-0.23%5,953,292
Oct 27, 202517.6617.8117.2117.2317.23-2.43%4,203,670
Oct 24, 202518.2918.4617.3517.6617.66-3.81%7,926,448
Oct 23, 202518.3818.5818.2718.3618.36-0.16%2,699,598
Oct 22, 202518.6718.7818.3618.3918.39-1.08%2,691,570
Oct 21, 202518.5918.7518.2618.5918.59-0.38%2,879,057
Oct 20, 202518.2918.8018.1418.6618.662.70%4,369,559
Oct 17, 202517.5618.1917.3818.1718.175.52%5,404,901
Oct 16, 202518.6618.6616.8817.2217.22-8.16%4,702,427
Oct 15, 202519.0019.0118.4218.7518.75-0.58%3,754,808
Oct 14, 202518.1218.8818.0618.8618.863.51%4,466,578
Oct 13, 202518.1618.2917.9018.2218.222.24%6,151,946
Oct 10, 202518.7319.0617.7917.8217.82-4.14%4,607,935
Oct 9, 202518.7018.7018.3518.5918.59-0.32%4,914,196
Oct 8, 202518.7918.8418.4818.6518.65-0.43%4,048,693
Oct 7, 202518.6719.0018.6718.7318.730.27%4,596,943
Oct 6, 202518.3619.1218.3418.6818.682.47%5,842,053
Oct 3, 202518.2818.4818.2018.2318.23-0.16%1,801,393
Oct 2, 202518.2518.4818.1118.2618.260.05%1,638,298
Oct 1, 202518.0018.3217.9118.2518.250.55%2,181,510
Sep 30, 202518.1118.2617.9018.1518.15-0.06%1,635,797
Sep 29, 202518.3418.3518.0018.1618.16-0.98%1,726,563
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