Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	20.89	21.18	20.48	20.73	20.73	-0.43%	1,924,206
Feb 25, 2026	20.62	20.95	20.50	20.82	20.82	1.91%	2,629,389
Feb 24, 2026	20.43	20.59	20.20	20.43	20.43	-0.15%	2,091,258
Feb 23, 2026	21.38	21.48	20.25	20.46	20.46	-4.48%	1,977,093
Feb 20, 2026	21.04	21.42	20.80	21.42	21.42	1.47%	1,421,572
Feb 19, 2026	21.20	21.40	20.99	21.11	21.11	-1.17%	2,803,254
Feb 18, 2026	21.69	22.04	21.28	21.36	21.36	-1.11%	1,982,360
Feb 17, 2026	21.67	21.97	21.36	21.60	21.60	-0.05%	1,800,533
Feb 13, 2026	21.38	21.75	21.12	21.61	21.61	0.89%	1,376,772
Feb 12, 2026	21.66	21.86	21.07	21.42	21.42	-0.46%	1,555,938
Feb 11, 2026	21.78	21.99	21.25	21.52	21.52	-0.23%	1,320,776
Feb 10, 2026	21.86	22.11	21.45	21.57	21.57	-1.82%	1,429,795
Feb 9, 2026	21.83	22.06	21.69	21.97	21.97	0.37%	1,238,815
Feb 6, 2026	21.66	22.10	21.57	21.89	21.89	2.05%	2,040,779
Feb 5, 2026	21.76	21.98	21.18	21.45	21.45	-1.56%	2,805,780
Feb 4, 2026	21.98	22.58	21.78	21.79	21.79	-0.64%	2,995,249
Feb 3, 2026	21.19	22.10	21.09	21.93	21.93	3.44%	4,917,799
Feb 2, 2026	20.44	21.25	20.26	21.20	21.20	3.49%	3,920,106
Jan 30, 2026	20.22	20.56	20.12	20.49	20.49	0.37%	2,428,755
Jan 29, 2026	20.00	20.41	19.90	20.41	20.41	2.41%	2,204,903
Jan 28, 2026	20.23	20.32	19.93	19.93	19.93	-1.68%	1,767,761
Jan 27, 2026	20.19	20.31	20.00	20.27	20.27	0.75%	1,705,479
Jan 26, 2026	20.07	20.29	19.75	20.12	20.12	0.35%	2,881,475
Jan 23, 2026	20.76	20.89	20.00	20.05	20.05	-1.52%	3,128,100
Jan 22, 2026	20.36	20.77	20.27	20.36	20.36	0.44%	2,567,837
Jan 21, 2026	19.23	20.27	19.08	20.27	20.27	5.79%	3,002,217
Jan 20, 2026	19.19	19.33	18.99	19.16	19.16	-1.08%	1,559,455
Jan 16, 2026	19.56	19.73	19.35	19.37	19.37	-0.97%	1,849,914
Jan 15, 2026	19.09	19.60	19.04	19.56	19.56	2.73%	1,461,189
Jan 14, 2026	19.07	19.16	18.81	19.04	19.04	-0.21%	1,437,709
Jan 13, 2026	19.34	19.47	19.01	19.08	19.08	-1.14%	1,570,173
Jan 12, 2026	19.21	19.37	19.10	19.30	19.30	-0.72%	1,531,092
Jan 9, 2026	19.54	19.74	19.32	19.44	19.44	0.05%	1,733,744
Jan 8, 2026	19.27	19.96	19.27	19.43	19.43	0.26%	1,890,389
Jan 7, 2026	19.46	19.51	19.27	19.38	19.38	-0.15%	1,512,599
Jan 6, 2026	19.09	19.42	18.95	19.41	19.41	1.46%	1,920,747
Jan 5, 2026	18.59	19.31	18.46	19.13	19.13	3.18%	2,071,322
Jan 2, 2026	18.40	18.62	18.15	18.54	18.54	0.60%	1,573,249
Dec 31, 2025	18.57	18.57	18.38	18.43	18.43	-0.54%	1,611,941
Dec 30, 2025	18.64	18.80	18.53	18.53	18.53	-0.64%	1,241,221
Dec 29, 2025	18.82	18.83	18.62	18.65	18.65	-0.90%	863,052
Dec 26, 2025	18.77	18.88	18.67	18.82	18.82	0.27%	1,087,747
Dec 24, 2025	18.72	18.89	18.68	18.77	18.77	0.11%	757,234
Dec 23, 2025	18.62	18.85	18.62	18.75	18.75	-	2,099,614
Dec 22, 2025	18.79	19.07	18.65	18.75	18.75	-0.21%	1,443,601
Dec 19, 2025	18.92	19.10	18.04	18.79	18.79	-1.11%	6,148,197
Dec 18, 2025	19.10	19.27	18.94	19.00	19.00	0.16%	2,228,340
Dec 17, 2025	19.12	19.40	18.94	18.97	18.97	-0.89%	1,652,044
Dec 16, 2025	19.53	19.70	19.14	19.14	19.14	-1.75%	2,909,331
Dec 15, 2025	19.91	20.00	19.47	19.48	19.48	-0.87%	1,699,096