Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
16.00
-0.15 (-0.93%)
Jul 11, 2025, 11:22 AM - Market open

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 15.97 15.99 15.91 15.93 - -1.36% 25,611
Jul 10, 2025 16.03 16.18 15.96 16.15 16.15 0.69% 1,142,512
Jul 9, 2025 16.04 16.13 15.93 16.04 16.04 0.25% 864,715
Jul 8, 2025 15.87 16.17 15.86 16.00 16.00 1.07% 1,225,641
Jul 7, 2025 15.97 16.19 15.79 15.83 15.83 -1.80% 1,013,938
Jul 3, 2025 15.95 16.24 15.93 16.12 16.12 1.26% 805,807
Jul 2, 2025 15.72 15.92 15.59 15.92 15.92 1.66% 1,624,443
Jul 1, 2025 15.20 15.93 15.17 15.66 15.66 2.55% 2,624,279
Jun 30, 2025 15.25 15.38 15.20 15.27 15.27 0.39% 1,852,247
Jun 27, 2025 15.26 15.34 15.08 15.21 15.21 -0.13% 3,090,720
Jun 26, 2025 14.95 15.25 14.89 15.23 15.23 2.63% 1,775,188
Jun 25, 2025 14.86 14.91 14.72 14.84 14.84 -0.34% 2,015,784
Jun 24, 2025 14.77 15.02 14.72 14.89 14.89 1.57% 1,969,720
Jun 23, 2025 14.31 14.66 14.21 14.66 14.66 2.37% 1,801,708
Jun 20, 2025 14.41 14.51 14.26 14.32 14.32 - 3,874,119
Jun 18, 2025 14.16 14.48 14.10 14.32 14.32 0.99% 1,407,149
Jun 17, 2025 14.52 14.55 14.15 14.18 14.18 -2.61% 2,662,663
Jun 16, 2025 14.78 14.81 14.50 14.56 14.56 -0.41% 2,121,172
Jun 13, 2025 14.87 15.09 14.60 14.62 14.62 -3.37% 1,253,244
Jun 12, 2025 15.15 15.20 14.94 15.13 15.13 -0.72% 960,448
Jun 11, 2025 15.41 15.56 15.16 15.24 15.24 -0.91% 1,136,101
Jun 10, 2025 15.16 15.47 15.11 15.38 15.38 1.72% 1,494,040
Jun 9, 2025 15.00 15.24 14.95 15.12 15.12 1.27% 1,230,315
Jun 6, 2025 14.82 14.93 14.73 14.93 14.93 2.54% 1,395,163
Jun 5, 2025 14.63 14.69 14.47 14.56 14.56 -0.48% 1,289,682
Jun 4, 2025 14.90 15.03 14.61 14.63 14.63 -2.21% 1,881,924
Jun 3, 2025 14.59 14.99 14.56 14.96 14.96 1.42% 1,608,388
Jun 2, 2025 14.95 15.00 14.63 14.75 14.62 -1.67% 1,372,378
May 30, 2025 15.00 15.04 14.79 15.00 14.87 -0.20% 2,114,526
May 29, 2025 14.95 15.03 14.84 15.03 14.90 0.60% 1,182,936
May 28, 2025 15.05 15.13 14.92 14.94 14.81 -0.86% 1,205,223
May 27, 2025 14.99 15.09 14.75 15.07 14.94 1.96% 1,079,802
May 23, 2025 14.63 14.87 14.61 14.78 14.65 -0.67% 728,896
May 22, 2025 14.84 15.03 14.76 14.88 14.75 -0.20% 824,187
May 21, 2025 15.36 15.40 14.87 14.91 14.78 -4.24% 1,280,143
May 20, 2025 15.55 15.69 15.50 15.57 15.44 -0.06% 991,216
May 19, 2025 15.34 15.60 15.31 15.58 15.45 -0.06% 867,117
May 16, 2025 15.53 15.67 15.40 15.59 15.46 -0.06% 999,966
May 15, 2025 15.64 15.66 15.48 15.60 15.47 -0.19% 794,400
May 14, 2025 15.58 15.78 15.57 15.63 15.50 -0.45% 1,230,413
May 13, 2025 15.68 15.77 15.56 15.70 15.57 0.26% 1,298,942
May 12, 2025 15.78 16.00 15.53 15.66 15.53 2.96% 1,751,795
May 9, 2025 15.31 15.40 15.14 15.21 15.08 -0.59% 1,178,152
May 8, 2025 15.23 15.41 15.12 15.30 15.17 1.73% 1,351,002
May 7, 2025 15.22 15.28 14.97 15.04 14.91 -0.33% 1,207,794
May 6, 2025 15.09 15.25 14.99 15.09 14.96 -1.18% 1,112,756
May 5, 2025 15.13 15.54 15.12 15.27 15.14 -0.39% 1,213,617
May 2, 2025 15.12 15.38 15.01 15.33 15.20 2.54% 1,442,829
May 1, 2025 14.96 15.10 14.78 14.95 14.82 0.20% 1,548,204
Apr 30, 2025 14.73 14.99 14.60 14.92 14.79 -0.33% 1,938,098