Skip to main content
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
15.53
+0.20 (1.30%)
May 5, 2025, 2:27 PM EDT - Market open

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202515.1215.5115.1215.47-0.91%449,457
May 2, 202515.1215.3815.0115.3315.332.54%1,442,829
May 1, 202514.9615.1014.7814.9514.950.20%1,548,204
Apr 30, 202514.7314.9914.6014.9214.92-0.33%1,938,098
Apr 29, 202514.8715.0414.5914.9714.970.81%2,454,780
Apr 28, 202514.9314.9314.6114.8514.850.54%2,178,287
Apr 25, 202514.6515.4114.5214.7714.77-6.46%4,053,781
Apr 24, 202515.3815.8115.3615.7915.792.00%1,228,257
Apr 23, 202515.4915.8515.3715.4815.482.45%953,909
Apr 22, 202514.7315.1914.6915.1115.113.42%848,755
Apr 21, 202514.6314.7314.5114.6114.61-0.81%1,097,503
Apr 17, 202514.7514.9514.6614.7314.730.07%1,060,296
Apr 16, 202514.6714.8714.3814.7214.720.07%933,315
Apr 15, 202514.4214.8814.4214.7114.711.73%1,037,679
Apr 14, 202514.5114.9214.0514.4614.461.40%1,089,676
Apr 11, 202514.0514.4513.8514.2614.26-0.07%1,375,692
Apr 10, 202514.8214.8713.8614.2714.27-6.12%1,474,341
Apr 9, 202514.1415.5213.7915.2015.206.52%2,039,651
Apr 8, 202515.1115.3613.9914.2714.27-1.86%1,468,799
Apr 7, 202514.0515.1713.5114.5414.540.35%1,859,796
Apr 4, 202514.2014.8813.7914.4914.49-2.85%1,990,058
Apr 3, 202515.7016.0714.9014.9214.92-9.61%1,607,496
Apr 2, 202516.2116.5316.2116.5016.500.49%968,962
Apr 1, 202516.2916.5316.1516.4216.420.12%1,270,260
Mar 31, 202516.1816.4916.0616.4016.400.49%1,082,172
Mar 28, 202516.7516.8116.2816.3216.32-2.57%985,370
Mar 27, 202516.8116.9316.6416.7516.75-0.06%857,214
Mar 26, 202516.8017.0816.6816.7616.76-700,180
Mar 25, 202516.9317.0416.7616.7616.76-1.06%827,306
Mar 24, 202516.8116.9916.7116.9416.942.11%1,081,283
Mar 21, 202516.2616.6116.2316.5916.590.85%6,650,532
Mar 20, 202516.4116.7216.0716.4516.45-0.78%978,170
Mar 19, 202516.4016.6716.3616.5816.581.22%1,189,028
Mar 18, 202516.2716.3816.2216.3816.38-0.18%1,064,668
Mar 17, 202516.2416.4916.2116.4116.410.86%1,748,386
Mar 14, 202515.9516.3315.9316.2716.273.04%1,330,548
Mar 13, 202515.7815.9515.6515.7915.790.70%1,492,067
Mar 12, 202515.6515.9515.5815.6815.681.55%1,544,981
Mar 11, 202515.3615.8015.3315.4415.440.98%1,851,982
Mar 10, 202515.9616.0315.2715.2915.29-5.73%1,497,540
Mar 7, 202516.5716.5716.0316.2216.22-2.17%1,333,027
Mar 6, 202516.8216.8316.4716.5816.58-1.95%1,230,193
Mar 5, 202517.1217.2616.7316.9116.91-0.82%1,111,514
Mar 4, 202517.4617.5816.8017.0517.05-3.84%1,052,782
Mar 3, 202517.7918.0517.5417.7317.73-0.89%979,500
Feb 28, 202517.7018.0017.6617.8917.771.25%1,086,325
Feb 27, 202517.5717.7817.2517.6717.550.34%772,116
Feb 26, 202517.6217.8117.3817.6117.49-0.34%1,056,839
Feb 25, 202517.5617.7717.4817.6717.550.91%981,825
Feb 24, 202517.8817.9917.5017.5117.39-1.30%880,315