Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
16.04
-0.11 (-0.68%)
Jul 11, 2025, 1:18 PM - Market open
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |