Skip to main content
logo
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
19.43
0.00 (0.00%)
At close: Jan 9, 2026, 4:00 PM EST
19.06
-0.37 (-1.90%)
After-hours: Jan 9, 2026, 6:22 PM EST

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202619.5419.7419.3219.4419.440.05%1,733,630
Jan 8, 202619.2719.9619.2719.4319.430.26%1,890,277
Jan 7, 202619.4619.5119.2719.3819.38-0.15%1,512,599
Jan 6, 202619.0919.4218.9519.4119.411.46%1,920,745
Jan 5, 202618.5919.3118.4619.1319.133.18%2,071,320
Jan 2, 202618.4018.6218.1518.5418.540.60%1,573,249
Dec 31, 202518.5718.5718.3818.4318.43-0.54%1,611,941
Dec 30, 202518.6418.8018.5318.5318.53-0.64%1,227,167
Dec 29, 202518.8218.8318.6218.6518.65-0.90%860,885
Dec 26, 202518.7718.8818.6718.8218.820.27%1,075,544
Dec 24, 202518.7218.8918.6818.7718.770.11%752,546
Dec 23, 202518.6218.8518.6218.7518.75-2,099,614
Dec 22, 202518.7919.0718.6518.7518.75-0.21%1,443,601
Dec 19, 202518.9219.1018.0418.7918.79-1.11%6,148,197
Dec 18, 202519.1019.2718.9419.0019.000.16%2,228,340
Dec 17, 202519.1219.4018.9418.9718.97-0.89%1,586,898
Dec 16, 202519.5319.7019.1419.1419.14-1.75%2,354,914
Dec 15, 202519.9120.0019.4719.4819.48-0.87%1,699,096
Dec 12, 202519.8419.8519.5419.6519.65-0.41%1,894,676
Dec 11, 202519.8120.1919.7119.7319.73-0.65%1,568,879
Dec 10, 202519.3219.9519.2719.8619.862.80%2,453,961
Dec 9, 202519.3419.6919.2419.3219.32-0.26%2,151,374
Dec 8, 202519.2019.4918.8519.3719.371.68%2,717,144
Dec 5, 202518.8819.1918.8019.0519.050.74%2,263,835
Dec 4, 202518.7019.0318.6618.9118.910.48%1,755,543
Dec 3, 202518.4918.9218.4018.8218.821.35%2,543,348
Dec 2, 202518.9919.0718.5418.5718.44-2.21%2,270,767
Dec 1, 202518.6519.2418.6518.9918.860.85%1,891,124
Nov 28, 202518.9619.1118.8118.8318.70-1.10%1,238,102
Nov 26, 202519.1019.2818.9919.0418.91-0.88%3,580,985
Nov 25, 202518.4219.3118.1219.2119.084.92%5,129,368
Nov 24, 202518.2418.4418.0718.3118.180.55%1,579,853
Nov 21, 202517.4718.3617.4518.2118.084.42%1,716,595
Nov 20, 202517.6017.9617.2817.4417.32-0.11%1,751,668
Nov 19, 202517.3617.5917.3217.4617.340.40%1,377,850
Nov 18, 202517.1117.5317.0417.3917.271.40%1,839,982
Nov 17, 202517.5717.6417.1017.1517.03-2.67%2,007,103
Nov 14, 202517.2717.6517.1717.6217.501.15%1,595,424
Nov 13, 202517.6117.7417.2817.4217.30-1.64%1,469,648
Nov 12, 202517.5217.7517.4417.7117.591.20%1,409,477
Nov 11, 202517.4617.5817.2917.5017.380.57%2,552,610
Nov 10, 202517.6117.7517.3417.4017.28-0.85%2,308,882
Nov 7, 202517.3417.6517.1417.5517.430.29%3,366,081
Nov 6, 202517.1017.5716.9717.5017.381.63%3,574,401
Nov 5, 202516.9117.4016.8917.2217.101.65%3,102,727
Nov 4, 202517.0517.2216.6516.9416.82-1.97%6,037,440
Nov 3, 202517.3617.4717.0817.2817.16-1.43%3,712,464
Oct 31, 202517.2217.5817.1717.5317.410.69%3,753,584
Oct 30, 202516.7717.5516.7717.4117.294.06%3,250,864
Oct 29, 202517.1317.3716.6216.7316.61-2.68%3,666,281