Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
14.27
-0.93 (-6.12%)
Apr 10, 2025, 4:00 PM EDT - Market closed
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 14.82 | 14.87 | 13.86 | 14.27 | 14.27 | -6.12% | 1,474,341 |
| Apr 9, 2025 | 14.14 | 15.52 | 13.79 | 15.20 | 15.20 | 6.52% | 2,039,651 |
| Apr 8, 2025 | 15.11 | 15.36 | 13.99 | 14.27 | 14.27 | -1.86% | 1,468,799 |
| Apr 7, 2025 | 14.05 | 15.17 | 13.51 | 14.54 | 14.54 | 0.35% | 1,859,796 |
| Apr 4, 2025 | 14.20 | 14.88 | 13.79 | 14.49 | 14.49 | -2.85% | 1,990,058 |
| Apr 3, 2025 | 15.70 | 16.07 | 14.90 | 14.92 | 14.92 | -9.61% | 1,607,496 |
| Apr 2, 2025 | 16.21 | 16.53 | 16.21 | 16.50 | 16.50 | 0.49% | 968,962 |
| Apr 1, 2025 | 16.29 | 16.53 | 16.15 | 16.42 | 16.42 | 0.12% | 1,270,260 |
| Mar 31, 2025 | 16.18 | 16.49 | 16.06 | 16.40 | 16.40 | 0.49% | 1,082,172 |
| Mar 28, 2025 | 16.75 | 16.81 | 16.28 | 16.32 | 16.32 | -2.57% | 985,370 |
| Mar 27, 2025 | 16.81 | 16.93 | 16.64 | 16.75 | 16.75 | -0.06% | 857,214 |
| Mar 26, 2025 | 16.80 | 17.08 | 16.68 | 16.76 | 16.76 | - | 700,180 |
| Mar 25, 2025 | 16.93 | 17.04 | 16.76 | 16.76 | 16.76 | -1.06% | 827,306 |
| Mar 24, 2025 | 16.81 | 16.99 | 16.71 | 16.94 | 16.94 | 2.11% | 1,081,283 |
| Mar 21, 2025 | 16.26 | 16.61 | 16.23 | 16.59 | 16.59 | 0.85% | 6,650,532 |
| Mar 20, 2025 | 16.41 | 16.72 | 16.07 | 16.45 | 16.45 | -0.78% | 978,170 |
| Mar 19, 2025 | 16.40 | 16.67 | 16.36 | 16.58 | 16.58 | 1.22% | 1,189,028 |
| Mar 18, 2025 | 16.27 | 16.38 | 16.22 | 16.38 | 16.38 | -0.18% | 1,064,668 |
| Mar 17, 2025 | 16.24 | 16.49 | 16.21 | 16.41 | 16.41 | 0.86% | 1,748,386 |
| Mar 14, 2025 | 15.95 | 16.33 | 15.93 | 16.27 | 16.27 | 3.04% | 1,330,548 |
| Mar 13, 2025 | 15.78 | 15.95 | 15.65 | 15.79 | 15.79 | 0.70% | 1,492,067 |
| Mar 12, 2025 | 15.65 | 15.95 | 15.58 | 15.68 | 15.68 | 1.55% | 1,544,981 |
| Mar 11, 2025 | 15.36 | 15.80 | 15.33 | 15.44 | 15.44 | 0.98% | 1,851,982 |
| Mar 10, 2025 | 15.96 | 16.03 | 15.27 | 15.29 | 15.29 | -5.73% | 1,497,540 |
| Mar 7, 2025 | 16.57 | 16.57 | 16.03 | 16.22 | 16.22 | -2.17% | 1,333,027 |
| Mar 6, 2025 | 16.82 | 16.83 | 16.47 | 16.58 | 16.58 | -1.95% | 1,230,193 |
| Mar 5, 2025 | 17.12 | 17.26 | 16.73 | 16.91 | 16.91 | -0.82% | 1,111,514 |
| Mar 4, 2025 | 17.46 | 17.58 | 16.80 | 17.05 | 17.05 | -3.84% | 1,052,782 |
| Mar 3, 2025 | 17.79 | 18.05 | 17.54 | 17.73 | 17.73 | -0.89% | 979,500 |
| Feb 28, 2025 | 17.70 | 18.00 | 17.66 | 17.89 | 17.77 | 1.25% | 1,086,325 |
| Feb 27, 2025 | 17.57 | 17.78 | 17.25 | 17.67 | 17.55 | 0.34% | 772,116 |
| Feb 26, 2025 | 17.62 | 17.81 | 17.38 | 17.61 | 17.49 | -0.34% | 1,056,839 |
| Feb 25, 2025 | 17.56 | 17.77 | 17.48 | 17.67 | 17.55 | 0.91% | 981,825 |
| Feb 24, 2025 | 17.88 | 17.99 | 17.50 | 17.51 | 17.39 | -1.30% | 880,315 |
| Feb 21, 2025 | 18.36 | 18.48 | 17.64 | 17.74 | 17.62 | -3.01% | 1,301,841 |
| Feb 20, 2025 | 18.52 | 18.68 | 18.11 | 18.29 | 18.17 | -1.77% | 804,848 |
| Feb 19, 2025 | 18.53 | 18.70 | 18.46 | 18.62 | 18.50 | -0.90% | 1,108,397 |
| Feb 18, 2025 | 18.60 | 18.88 | 18.49 | 18.79 | 18.66 | 0.80% | 1,101,537 |
| Feb 14, 2025 | 18.57 | 18.78 | 18.52 | 18.64 | 18.52 | 0.92% | 914,795 |
| Feb 13, 2025 | 18.47 | 18.52 | 18.30 | 18.47 | 18.35 | 0.44% | 914,138 |
| Feb 12, 2025 | 18.63 | 18.69 | 18.34 | 18.39 | 18.27 | -2.65% | 836,500 |
| Feb 11, 2025 | 18.61 | 18.92 | 18.59 | 18.89 | 18.76 | 0.80% | 773,986 |
| Feb 10, 2025 | 18.89 | 18.89 | 18.61 | 18.74 | 18.61 | -0.53% | 774,019 |
| Feb 7, 2025 | 19.10 | 19.10 | 18.49 | 18.84 | 18.71 | -1.62% | 720,751 |
| Feb 6, 2025 | 19.00 | 19.17 | 18.92 | 19.15 | 19.02 | 0.95% | 597,923 |
| Feb 5, 2025 | 18.74 | 18.98 | 18.53 | 18.97 | 18.84 | 1.88% | 891,017 |
| Feb 4, 2025 | 18.00 | 18.67 | 18.00 | 18.62 | 18.50 | 3.04% | 884,470 |
| Feb 3, 2025 | 17.91 | 18.31 | 17.68 | 18.07 | 17.95 | -1.58% | 871,727 |
| Jan 31, 2025 | 18.44 | 18.59 | 18.26 | 18.36 | 18.24 | -0.49% | 1,062,522 |
| Jan 30, 2025 | 18.24 | 18.65 | 18.24 | 18.45 | 18.33 | 1.65% | 1,475,785 |