Skip to main content
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
15.29
-0.93 (-5.73%)
At close: Mar 10, 2025, 4:00 PM
11.85
-3.44 (-22.48%)
After-hours: Mar 10, 2025, 5:21 PM EST

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202515.9616.0315.2715.2915.29-5.73%1,497,540
Mar 7, 202516.5716.5716.0316.2216.22-2.17%1,333,027
Mar 6, 202516.8216.8316.4716.5816.58-1.95%1,230,193
Mar 5, 202517.1217.2616.7316.9116.91-0.82%1,111,514
Mar 4, 202517.4617.5816.8017.0517.05-3.84%1,052,782
Mar 3, 202517.7918.0517.5417.7317.73-0.89%979,500
Feb 28, 202517.7018.0017.6617.8917.771.25%1,086,325
Feb 27, 202517.5717.7817.2517.6717.550.34%772,116
Feb 26, 202517.6217.8117.3817.6117.49-0.34%1,056,839
Feb 25, 202517.5617.7717.4817.6717.550.91%981,825
Feb 24, 202517.8817.9917.5017.5117.39-1.30%880,315
Feb 21, 202518.3618.4817.6417.7417.62-3.01%1,301,841
Feb 20, 202518.5218.6818.1118.2918.17-1.77%804,848
Feb 19, 202518.5318.7018.4618.6218.50-0.90%1,108,397
Feb 18, 202518.6018.8818.4918.7918.660.80%1,101,537
Feb 14, 202518.5718.7818.5218.6418.520.92%914,795
Feb 13, 202518.4718.5218.3018.4718.350.44%914,138
Feb 12, 202518.6318.6918.3418.3918.27-2.65%836,500
Feb 11, 202518.6118.9218.5918.8918.760.80%773,986
Feb 10, 202518.8918.8918.6118.7418.61-0.53%774,019
Feb 7, 202519.1019.1018.4918.8418.71-1.62%720,751
Feb 6, 202519.0019.1718.9219.1519.020.95%597,923
Feb 5, 202518.7418.9818.5318.9718.841.88%891,017
Feb 4, 202518.0018.6718.0018.6218.503.04%884,470
Feb 3, 202517.9118.3117.6818.0717.95-1.58%871,727
Jan 31, 202518.4418.5918.2618.3618.24-0.49%1,062,522
Jan 30, 202518.2418.6518.2418.4518.331.65%1,475,785
Jan 29, 202518.1018.3717.9218.1518.030.11%965,803
Jan 28, 202518.2918.4117.9618.1318.01-1.09%815,239
Jan 27, 202518.0018.6217.9618.3318.212.69%1,583,511
Jan 24, 202517.9118.2517.4917.8517.731.42%1,378,238
Jan 23, 202517.4817.8917.3617.6017.480.34%2,094,577
Jan 22, 202517.5217.7017.4417.5417.42-0.90%966,733
Jan 21, 202517.6317.9017.5717.7017.581.14%912,707
Jan 17, 202517.6117.7217.3617.5017.380.06%944,645
Jan 16, 202517.5017.7216.8817.4917.37-1.13%990,840
Jan 15, 202517.8017.9917.5217.6917.572.02%828,082
Jan 14, 202516.8717.3616.8417.3417.223.89%766,167
Jan 13, 202516.4116.7916.4116.6916.580.54%972,055
Jan 10, 202516.7616.8416.3216.6016.49-3.21%983,471
Jan 8, 202516.9917.2216.8617.1517.040.29%600,534
Jan 7, 202517.3517.4516.9517.1016.99-1.10%867,473
Jan 6, 202517.2417.6817.1617.2917.170.46%715,231
Jan 3, 202517.0517.2416.7617.2117.091.53%686,947
Jan 2, 202517.3717.4816.8816.9516.84-1.74%778,722
Dec 31, 202417.3817.4817.1617.2517.13-752,651
Dec 30, 202417.1917.3617.0017.2517.130.06%611,878
Dec 27, 202417.2217.5917.1217.2417.12-1.37%823,069
Dec 26, 202417.2117.5117.1317.4817.360.87%526,008
Dec 24, 202417.2817.3517.1417.3317.210.64%239,607