Skip to main content
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
18.45
-0.11 (-0.59%)
Nov 15, 2024, 4:00 PM EST - Market closed

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202417.7718.7317.7718.4518.45-0.59%608,182
Nov 14, 202418.6218.7318.3918.5618.56-0.16%653,669
Nov 13, 202418.9719.0918.5718.5918.59-1.22%670,358
Nov 12, 202418.7419.1518.6718.8218.82-0.21%1,254,502
Nov 11, 202418.6319.0718.5318.8618.863.17%1,076,067
Nov 8, 202418.2118.4118.1118.2818.280.49%975,488
Nov 7, 202418.5518.5617.9818.1918.19-3.19%1,447,791
Nov 6, 202417.6218.8017.3918.7918.7913.40%3,585,070
Nov 5, 202416.4116.5916.2916.5716.571.41%804,192
Nov 4, 202416.2916.5715.9516.3416.340.12%727,787
Nov 1, 202416.4116.5716.2416.3216.32-0.06%666,478
Oct 31, 202416.6316.7216.3216.3316.33-1.80%710,760
Oct 30, 202416.7917.2716.6116.6316.63-1.07%796,173
Oct 29, 202416.7016.9316.6516.8116.810.66%1,362,834
Oct 28, 202416.0216.7815.9216.7016.704.90%1,309,754
Oct 25, 202416.0616.5815.8015.9215.92-4.78%1,549,827
Oct 24, 202416.7416.7916.4116.7216.720.24%829,547
Oct 23, 202416.4816.7016.4516.6816.680.48%529,741
Oct 22, 202416.4616.6216.4316.6016.600.73%570,495
Oct 21, 202417.2717.2716.4616.4816.48-4.63%773,006
Oct 18, 202417.4317.4817.2117.2817.28-1.14%1,022,624
Oct 17, 202417.2317.4917.1917.4817.481.39%1,072,425
Oct 16, 202417.0817.3116.8117.2417.242.01%1,270,833
Oct 15, 202417.0017.2116.7216.9016.900.18%1,238,698
Oct 14, 202416.7516.9416.6316.8716.870.72%1,482,234
Oct 11, 202416.4516.8916.4116.7516.752.38%644,403
Oct 10, 202416.0616.4015.9616.3616.360.86%1,002,619
Oct 9, 202416.0716.3716.0716.2216.220.75%618,619
Oct 8, 202416.1816.2916.0916.1016.10-0.25%642,123
Oct 7, 202416.0816.1915.9816.1416.14-0.31%554,923
Oct 4, 202416.3516.3716.1616.1916.191.19%772,182
Oct 3, 202415.7716.0715.7016.0016.000.69%725,435
Oct 2, 202415.8016.0615.6115.8915.890.38%712,539
Oct 1, 202416.3016.3015.7715.8315.83-3.42%1,050,821
Sep 30, 202416.0216.5015.9616.3916.391.74%669,317
Sep 27, 202416.2816.3616.0516.1116.11-551,840
Sep 26, 202416.2016.3216.0616.1116.111.00%817,874
Sep 25, 202416.2716.2715.9515.9515.95-1.79%761,893
Sep 24, 202416.5716.6516.2416.2416.24-2.23%724,738
Sep 23, 202416.9317.0016.5716.6116.61-1.72%654,273
Sep 20, 202417.0917.0916.8816.9016.90-1.11%3,559,118
Sep 19, 202417.0217.1816.8417.0917.092.09%1,609,600
Sep 18, 202416.6317.1716.5316.7416.740.60%1,302,690
Sep 17, 202416.7117.0016.6316.6416.64-987,300
Sep 16, 202416.2716.6715.9016.6416.642.27%904,750
Sep 13, 202416.1416.3716.0216.2716.272.39%725,007
Sep 12, 202415.9416.0315.7915.8915.890.44%879,306
Sep 11, 202415.9115.9115.4715.8215.82-1.49%679,128
Sep 10, 202416.1416.1815.7416.0616.06-0.37%743,794
Sep 9, 202416.1816.3216.0016.1216.12-0.19%1,047,691
Sep 6, 202416.5416.5816.1216.1516.15-2.30%909,717
Sep 5, 202416.8316.8516.3416.5316.53-0.72%950,274
Sep 4, 202416.6816.9216.4816.6516.65-0.48%1,042,734
Sep 3, 202416.6816.9716.6216.7316.73-1.41%1,290,990
Aug 30, 202416.8017.0016.7316.9716.861.07%885,355
Aug 29, 202416.8316.9716.6416.7916.680.24%1,021,692
Aug 28, 202416.5716.8416.4316.7516.640.96%634,389
Aug 27, 202416.6216.7116.4316.5916.48-0.84%928,574
Aug 26, 202416.8516.9216.6816.7316.620.54%1,346,679
Aug 23, 202415.8516.7515.8016.6416.535.79%1,134,569
Aug 22, 202415.6815.8515.6115.7315.630.38%733,840
Aug 21, 202415.6015.7015.4515.6715.571.03%847,437
Aug 20, 202415.8015.8515.4915.5115.41-2.27%899,513
Aug 19, 202415.6315.8815.4615.8715.771.47%946,873
Aug 16, 202415.3215.7015.3015.6415.541.96%680,465
Aug 15, 202415.3315.5915.2815.3415.242.40%793,511
Aug 14, 202415.1015.1514.8014.9814.88-0.53%687,038
Aug 13, 202414.9715.1914.7115.0614.961.83%979,914
Aug 12, 202415.1315.2814.7714.7914.69-1.07%1,007,573
Aug 9, 202415.0615.1214.8514.9514.85-0.73%813,135
Aug 8, 202415.0315.1414.9015.0614.961.69%908,112
Aug 7, 202415.2615.3714.7914.8114.71-1.20%1,548,253
Aug 6, 202414.7515.3414.5714.9914.891.28%1,566,514
Aug 5, 202414.3814.9114.0114.8014.70-1.99%2,436,177
Aug 2, 202415.2015.3914.9515.1015.00-3.58%1,763,577
Aug 1, 202416.6316.7615.6115.6615.56-5.89%1,513,318
Jul 31, 202416.5816.9916.4716.6416.530.42%1,986,466
Jul 30, 202416.7016.8216.4616.5716.460.06%1,418,345
Jul 29, 202416.9716.9916.3116.5616.45-1.90%1,656,478
Jul 26, 202416.6917.2616.1916.8816.773.43%3,476,123
Jul 25, 202416.1616.6016.0216.3216.211.37%2,093,863
Jul 24, 202416.4616.7016.0916.1016.00-2.84%1,812,211
Jul 23, 202416.1416.7216.1216.5716.461.84%1,466,433
Jul 22, 202416.1816.4115.9616.2716.160.25%1,541,257
Jul 19, 202416.2916.6316.1116.2316.12-0.55%2,031,875
Jul 18, 202416.2816.6416.1816.3216.21-0.85%2,288,827
Jul 17, 202415.9116.5215.9116.4616.351.98%2,241,572
Jul 16, 202415.4616.1515.4616.1416.044.81%2,383,280
Jul 15, 202415.0715.4114.9615.4015.303.56%1,748,003
Jul 12, 202415.0115.2514.8514.8714.77-0.20%3,963,074
Jul 11, 202414.5515.0014.5214.9014.803.62%1,792,881
Jul 10, 202413.9514.4013.6814.3814.293.30%1,195,018
Jul 9, 202413.6813.9613.6013.9213.831.61%758,863
Jul 8, 202413.8113.8913.6813.7013.610.07%571,773
Jul 5, 202413.9113.9313.6813.6913.60-1.93%530,781
Jul 3, 202414.2014.2313.9613.9613.87-1.48%570,619
Jul 2, 202413.8414.1913.8414.1714.082.61%599,442
Jul 1, 202413.8414.1113.7913.8113.72-1.22%698,723
Jun 28, 202413.6714.0613.6213.9813.893.40%2,617,476
Jun 27, 202413.3013.5213.2013.5213.431.96%641,145