Eastern Bankshares, Inc. (EBC)

Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	18.45	18.91	18.27	18.82	18.82	1.51%	1,535,813
Mar 18, 2026	18.82	18.86	18.49	18.54	18.54	-1.54%	1,431,323
Mar 17, 2026	19.18	19.49	18.79	18.83	18.83	-0.74%	1,641,335
Mar 16, 2026	19.00	19.16	18.88	18.97	18.97	0.96%	1,149,903
Mar 13, 2026	19.04	19.08	18.72	18.79	18.79	-0.37%	1,003,779
Mar 12, 2026	18.54	18.95	18.50	18.86	18.86	-0.58%	1,641,327
Mar 11, 2026	19.04	19.23	18.78	18.97	18.97	-1.40%	1,398,327
Mar 10, 2026	19.02	19.54	18.71	19.24	19.24	1.37%	2,751,076
Mar 9, 2026	18.62	19.10	18.29	18.98	18.98	-0.05%	2,333,238
Mar 6, 2026	18.70	19.06	18.43	18.99	18.99	-2.21%	1,908,256
Mar 5, 2026	19.15	19.47	19.13	19.42	19.29	-0.66%	2,246,944
Mar 4, 2026	19.65	19.87	19.55	19.55	19.42	0.51%	2,480,761
Mar 3, 2026	19.21	19.67	19.03	19.45	19.32	-1.37%	2,173,857
Mar 2, 2026	19.15	19.83	19.01	19.72	19.59	0.82%	3,093,601
Feb 27, 2026	20.31	20.33	19.20	19.56	19.43	-5.64%	3,129,845
Feb 26, 2026	20.89	21.18	20.48	20.73	20.59	-0.43%	1,925,169
Feb 25, 2026	20.62	20.95	20.50	20.82	20.68	1.91%	2,629,395
Feb 24, 2026	20.43	20.59	20.20	20.43	20.29	-0.15%	2,091,331
Feb 23, 2026	21.38	21.48	20.25	20.46	20.32	-4.48%	1,980,640
Feb 20, 2026	21.04	21.42	20.80	21.42	21.28	1.47%	1,421,577
Feb 19, 2026	21.20	21.40	20.99	21.11	20.97	-1.17%	2,803,893
Feb 18, 2026	21.69	22.04	21.28	21.36	21.22	-1.11%	1,982,360
Feb 17, 2026	21.67	21.97	21.36	21.60	21.46	-0.05%	1,800,533
Feb 13, 2026	21.38	21.75	21.12	21.61	21.47	0.89%	1,376,772
Feb 12, 2026	21.66	21.86	21.07	21.42	21.28	-0.46%	1,555,938
Feb 11, 2026	21.78	21.99	21.25	21.52	21.38	-0.23%	1,320,776
Feb 10, 2026	21.86	22.11	21.45	21.57	21.43	-1.82%	1,429,795
Feb 9, 2026	21.83	22.06	21.69	21.97	21.82	0.37%	1,238,815
Feb 6, 2026	21.66	22.10	21.57	21.89	21.74	2.05%	2,040,779
Feb 5, 2026	21.76	21.98	21.18	21.45	21.31	-1.56%	2,805,780
Feb 4, 2026	21.98	22.58	21.78	21.79	21.64	-0.64%	2,995,249
Feb 3, 2026	21.19	22.10	21.09	21.93	21.78	3.44%	4,917,799
Feb 2, 2026	20.44	21.25	20.26	21.20	21.06	3.49%	3,920,106
Jan 30, 2026	20.22	20.56	20.12	20.49	20.35	0.37%	2,428,755
Jan 29, 2026	20.00	20.41	19.90	20.41	20.27	2.41%	2,204,903
Jan 28, 2026	20.23	20.32	19.93	19.93	19.80	-1.68%	1,767,761
Jan 27, 2026	20.19	20.31	20.00	20.27	20.13	0.75%	1,705,479
Jan 26, 2026	20.07	20.29	19.75	20.12	19.99	0.35%	2,881,475
Jan 23, 2026	20.76	20.89	20.00	20.05	19.92	-1.52%	3,128,100
Jan 22, 2026	20.36	20.77	20.27	20.36	20.22	0.44%	2,567,837
Jan 21, 2026	19.23	20.27	19.08	20.27	20.13	5.79%	3,002,217
Jan 20, 2026	19.19	19.33	18.99	19.16	19.03	-1.08%	1,559,455
Jan 16, 2026	19.56	19.73	19.35	19.37	19.24	-0.97%	1,849,914
Jan 15, 2026	19.09	19.60	19.04	19.56	19.43	2.73%	1,461,189
Jan 14, 2026	19.07	19.16	18.81	19.04	18.91	-0.21%	1,437,709
Jan 13, 2026	19.34	19.47	19.01	19.08	18.95	-1.14%	1,570,173
Jan 12, 2026	19.21	19.37	19.10	19.30	19.17	-0.72%	1,531,092
Jan 9, 2026	19.54	19.74	19.32	19.44	19.31	0.05%	1,733,744
Jan 8, 2026	19.27	19.96	19.27	19.43	19.30	0.26%	1,890,389
Jan 7, 2026	19.46	19.51	19.27	19.38	19.25	-0.15%	1,512,599

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.