Eastern Bankshares, Inc. (EBC)

NASDAQ: EBC · Real-Time Price · USD

22.36

-0.27 (-1.19%)

At close: Jul 2, 2026, 4:00 PM EDT

21.92

-0.44 (-1.97%)

After-hours: Jul 2, 2026, 6:23 PM EDT

Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.89	22.89	22.20	22.36	22.36	-1.19%	2,305,356
Jul 1, 2026	22.16	22.76	22.14	22.63	22.63	1.75%	2,080,908
Jun 30, 2026	21.99	22.36	21.95	22.24	22.24	0.77%	2,940,286
Jun 29, 2026	21.97	22.13	21.86	22.07	22.07	-0.09%	2,210,476
Jun 26, 2026	21.83	22.21	21.80	22.09	22.09	1.10%	7,066,958
Jun 25, 2026	21.43	21.86	21.43	21.85	21.85	1.96%	2,184,081
Jun 24, 2026	21.02	21.51	20.99	21.43	21.43	2.14%	3,371,018
Jun 23, 2026	20.74	21.02	20.61	20.98	20.98	1.16%	2,670,227
Jun 22, 2026	20.48	20.79	20.43	20.74	20.74	0.68%	4,355,239
Jun 18, 2026	20.27	20.71	20.27	20.60	20.60	2.23%	37,966,185
Jun 17, 2026	20.51	20.78	20.02	20.15	20.15	-1.95%	4,308,941
Jun 16, 2026	20.58	20.81	20.44	20.55	20.55	0.64%	3,999,409
Jun 15, 2026	20.92	20.99	20.40	20.42	20.42	-1.59%	4,952,941
Jun 12, 2026	20.90	20.99	20.57	20.75	20.75	0.10%	3,733,685
Jun 11, 2026	20.56	20.81	20.27	20.73	20.73	1.32%	2,931,656
Jun 10, 2026	20.59	21.04	20.35	20.46	20.46	-0.63%	4,070,863
Jun 9, 2026	20.59	21.04	20.51	20.59	20.59	0.64%	3,141,716
Jun 8, 2026	20.34	20.76	20.31	20.46	20.46	3.07%	5,434,295
Jun 5, 2026	19.93	20.06	19.82	19.85	19.85	-0.45%	1,934,507
Jun 4, 2026	19.62	20.12	19.53	20.09	19.94	4.15%	2,463,447
Jun 3, 2026	19.72	19.72	19.26	19.29	19.15	-2.48%	2,078,440
Jun 2, 2026	19.58	19.87	19.37	19.78	19.63	1.64%	1,983,390
Jun 1, 2026	19.48	19.64	19.34	19.46	19.31	-1.37%	2,495,397
May 29, 2026	19.81	19.95	19.67	19.73	19.58	-0.45%	2,091,277
May 28, 2026	19.89	19.89	19.59	19.82	19.67	-0.70%	1,498,449
May 27, 2026	20.25	20.30	19.88	19.96	19.81	-1.24%	1,045,557
May 26, 2026	20.00	20.22	19.96	20.21	20.06	1.81%	1,511,764
May 22, 2026	19.88	20.03	19.78	19.85	19.70	-	1,182,994
May 21, 2026	19.70	19.87	19.56	19.85	19.70	0.05%	1,350,689
May 20, 2026	19.32	19.87	19.19	19.84	19.69	3.23%	2,153,475
May 19, 2026	19.28	19.42	19.12	19.22	19.08	-0.47%	1,686,858
May 18, 2026	19.30	19.55	19.24	19.31	19.17	0.63%	1,349,422
May 15, 2026	19.47	19.48	19.15	19.19	19.05	-1.29%	1,506,474
May 14, 2026	19.53	19.68	19.38	19.44	19.29	0.52%	1,282,603
May 13, 2026	19.43	19.55	19.29	19.34	19.20	-0.77%	1,392,077
May 12, 2026	19.69	19.69	19.23	19.49	19.34	-0.81%	1,709,187
May 11, 2026	20.10	20.41	19.63	19.65	19.50	-2.04%	1,562,153
May 8, 2026	20.00	20.20	19.99	20.06	19.91	0.50%	1,115,912
May 7, 2026	20.31	20.44	19.93	19.96	19.81	-1.48%	1,838,806
May 6, 2026	20.43	20.64	20.22	20.26	20.11	-	2,158,202
May 5, 2026	19.96	20.37	19.85	20.26	20.11	1.71%	1,434,033
May 4, 2026	20.04	20.30	19.82	19.92	19.77	-1.68%	1,330,466
May 1, 2026	20.20	20.45	20.02	20.26	20.11	0.15%	1,469,299
Apr 30, 2026	19.81	20.42	19.70	20.23	20.08	1.71%	2,489,449
Apr 29, 2026	20.09	20.39	19.87	19.89	19.74	-1.24%	2,151,162
Apr 28, 2026	20.15	20.32	20.07	20.14	19.99	0.95%	2,140,303
Apr 27, 2026	19.78	20.16	19.46	19.95	19.80	0.25%	4,496,701
Apr 24, 2026	19.71	20.35	19.28	19.90	19.75	-2.97%	7,321,417
Apr 23, 2026	20.43	20.61	20.14	20.51	20.36	1.28%	2,082,026
Apr 22, 2026	20.51	20.51	20.21	20.25	20.10	-0.69%	1,544,812