Skip to main content
logo
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
23.63
+0.11 (0.45%)
At close: Aug 14, 2026, 4:00 PM EDT
23.25
-0.38 (-1.59%)
After-hours: Aug 14, 2026, 7:56 PM EDT

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202623.5123.7323.4223.6323.630.45%1,299,191
Aug 13, 202623.5023.6023.4123.5223.520.73%1,038,982
Aug 12, 202623.2023.3923.1323.3523.350.95%1,173,774
Aug 11, 202622.9423.1422.9123.1323.130.83%2,116,396
Aug 10, 202622.7322.9622.6422.9422.940.44%1,952,278
Aug 7, 202622.9023.0422.8222.8422.84-0.74%983,658
Aug 6, 202623.3123.3722.9723.0123.01-0.82%1,387,376
Aug 5, 202623.4723.5323.1523.2023.20-0.81%3,209,963
Aug 4, 202623.1323.5723.0323.3923.391.30%2,067,625
Aug 3, 202623.0823.2923.0023.0923.090.57%2,058,007
Jul 31, 202623.1423.2022.7122.9622.96-0.65%4,364,232
Jul 30, 202623.1823.3522.9823.1123.110.30%3,885,060
Jul 29, 202623.2223.7523.0123.0423.04-2.17%4,322,660
Jul 28, 202622.9823.6122.9123.5523.551.95%5,837,927
Jul 27, 202623.1123.1922.7423.1023.100.79%4,980,149
Jul 24, 202622.9523.3722.6822.9222.921.33%4,617,767
Jul 23, 202622.1922.6222.0422.6222.620.20%2,539,984
Jul 22, 202622.9222.9222.4722.5822.58-1.59%1,711,856
Jul 21, 202622.6522.9622.5422.9422.941.28%1,727,095
Jul 20, 202623.0323.1822.6022.6522.65-1.52%2,457,387
Jul 17, 202623.2623.3022.8123.0023.00-1.96%2,381,654
Jul 16, 202622.6023.5422.4623.4623.463.44%2,806,412
Jul 15, 202622.4522.8222.3422.6822.681.07%1,705,498
Jul 14, 202622.3022.5622.2222.4422.440.76%2,378,686
Jul 13, 202622.3222.4622.2122.2722.27-0.18%1,580,519
Jul 10, 202622.2722.4122.1722.3122.310.59%1,438,011
Jul 9, 202621.8322.3121.7522.1822.182.40%2,661,350
Jul 8, 202622.3722.4521.5821.6621.66-3.82%3,831,495
Jul 7, 202622.7522.8822.5122.5222.52-0.84%2,522,432
Jul 6, 202622.4222.8722.3722.7122.711.57%1,978,514
Jul 2, 202622.8922.8922.2022.3622.36-1.19%2,305,356
Jul 1, 202622.1622.7622.1422.6322.631.75%2,080,908
Jun 30, 202621.9922.3621.9522.2422.240.77%2,940,286
Jun 29, 202621.9722.1321.8622.0722.07-0.09%2,210,476
Jun 26, 202621.8322.2121.8022.0922.091.10%7,066,958
Jun 25, 202621.4321.8621.4321.8521.851.96%2,184,081
Jun 24, 202621.0221.5120.9921.4321.432.14%3,371,018
Jun 23, 202620.7421.0220.6120.9820.981.16%2,670,227
Jun 22, 202620.4820.7920.4320.7420.740.68%4,355,239
Jun 18, 202620.2720.7120.2720.6020.602.23%37,966,185
Jun 17, 202620.5120.7820.0220.1520.15-1.95%4,308,941
Jun 16, 202620.5820.8120.4420.5520.550.64%3,999,409
Jun 15, 202620.9220.9920.4020.4220.42-1.59%4,952,941
Jun 12, 202620.9020.9920.5720.7520.750.10%3,733,685
Jun 11, 202620.5620.8120.2720.7320.731.32%2,931,656
Jun 10, 202620.5921.0420.3520.4620.46-0.63%4,070,863
Jun 9, 202620.5921.0420.5120.5920.590.64%3,141,716
Jun 8, 202620.3420.7620.3120.4620.463.07%5,434,295
Jun 5, 202619.9320.0619.8219.8519.85-0.45%1,934,507
Jun 4, 202619.6220.1219.5320.0919.944.15%2,463,447