Eastern Bankshares, Inc. (EBC)

Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.44	21.25	20.26	21.11	-	3.05%	2,938,108
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%	2,204,901
Jan 28, 2026	20.23	20.32	19.93	19.93	19.93	-1.68%	1,765,314
Jan 27, 2026	20.19	20.31	20.00	20.27	20.27	0.75%	1,705,450
Jan 26, 2026	20.07	20.29	19.75	20.12	20.12	0.35%	2,881,471
Jan 23, 2026	20.76	20.89	20.00	20.05	20.05	-1.52%	3,127,389
Jan 22, 2026	20.36	20.77	20.27	20.36	20.36	0.44%	2,567,765
Jan 21, 2026	19.23	20.27	19.08	20.27	20.27	5.79%	3,002,198
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%	1,822,377
Jan 15, 2026	19.09	19.60	19.04	19.56	19.56	2.73%	1,461,179
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%	1,570,161
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%	1,733,630
Jan 8, 2026	19.27	19.96	19.27	19.43	19.43	0.26%	1,890,277
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%	1,920,745
Jan 5, 2026	18.59	19.31	18.46	19.13	19.13	3.18%	2,071,320
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%	1,227,167
Dec 29, 2025	18.82	18.83	18.62	18.65	18.65	-0.90%	860,885
Dec 26, 2025	18.77	18.88	18.67	18.82	18.82	0.27%	1,075,544
Dec 24, 2025	18.72	18.89	18.68	18.77	18.77	0.11%	752,546
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%	1,586,898
Dec 16, 2025	19.53	19.70	19.14	19.14	19.14	-1.75%	2,354,914
Dec 15, 2025	19.91	20.00	19.47	19.48	19.48	-0.87%	1,699,096
Dec 12, 2025	19.84	19.85	19.54	19.65	19.65	-0.41%	1,894,676
Dec 11, 2025	19.81	20.19	19.71	19.73	19.73	-0.65%	1,568,879
Dec 10, 2025	19.32	19.95	19.27	19.86	19.86	2.80%	2,453,961
Dec 9, 2025	19.34	19.69	19.24	19.32	19.32	-0.26%	2,151,374
Dec 8, 2025	19.20	19.49	18.85	19.37	19.37	1.68%	2,717,144
Dec 5, 2025	18.88	19.19	18.80	19.05	19.05	0.74%	2,263,835
Dec 4, 2025	18.70	19.03	18.66	18.91	18.91	0.48%	1,755,543
Dec 3, 2025	18.49	18.92	18.40	18.82	18.82	1.35%	2,543,348
Dec 2, 2025	18.99	19.07	18.54	18.57	18.44	-2.21%	2,270,767
Dec 1, 2025	18.65	19.24	18.65	18.99	18.86	0.85%	1,891,124
Nov 28, 2025	18.96	19.11	18.81	18.83	18.70	-1.10%	1,238,102
Nov 26, 2025	19.10	19.28	18.99	19.04	18.91	-0.88%	3,580,985
Nov 25, 2025	18.42	19.31	18.12	19.21	19.08	4.92%	5,129,368
Nov 24, 2025	18.24	18.44	18.07	18.31	18.18	0.55%	1,579,853
Nov 21, 2025	17.47	18.36	17.45	18.21	18.08	4.42%	1,716,595
Nov 20, 2025	17.60	17.96	17.28	17.44	17.32	-0.11%	1,751,668
Nov 19, 2025	17.36	17.59	17.32	17.46	17.34	0.40%	1,377,850

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.