Eastern Bankshares, Inc. (EBC)

NASDAQ: EBC · Real-Time Price · USD

20.75

+0.02 (0.10%)

At close: Jun 12, 2026, 4:00 PM EDT

20.24

-0.51 (-2.46%)

After-hours: Jun 12, 2026, 6:21 PM EDT

Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.90	20.99	20.57	20.75	20.75	0.10%	3,733,564
Jun 11, 2026	20.56	20.81	20.27	20.73	20.73	1.32%	2,841,645
Jun 10, 2026	20.59	21.04	20.35	20.46	20.46	-0.63%	3,949,489
Jun 9, 2026	20.59	21.04	20.51	20.59	20.59	0.64%	3,141,715
Jun 8, 2026	20.34	20.76	20.31	20.46	20.46	3.07%	5,434,063
Jun 5, 2026	19.93	20.06	19.82	19.85	19.85	-0.45%	1,873,488
Jun 4, 2026	19.62	20.12	19.53	20.09	19.94	4.15%	2,334,350
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
Apr 21, 2026	20.93	21.07	20.36	20.39	20.24	-2.77%	2,057,554
Apr 20, 2026	20.90	21.14	20.67	20.97	20.81	-0.38%	4,605,399
Apr 17, 2026	21.03	21.49	20.93	21.05	20.89	1.54%	3,174,971
Apr 16, 2026	20.81	20.88	20.65	20.73	20.58	0.24%	2,103,327
Apr 15, 2026	20.70	20.75	20.45	20.68	20.53	0.05%	1,258,606
Apr 14, 2026	20.67	20.81	20.50	20.67	20.52	-0.39%	2,102,175
Apr 13, 2026	20.75	20.80	20.40	20.75	20.60	-0.38%	1,601,701
Apr 10, 2026	20.94	20.96	20.71	20.83	20.67	-0.62%	960,677
Apr 9, 2026	20.41	20.99	20.41	20.96	20.80	1.26%	2,662,507
Apr 8, 2026	20.55	20.86	20.35	20.70	20.55	3.76%	2,334,298
Apr 7, 2026	20.03	20.12	19.82	19.95	19.80	-0.40%	1,696,959
Apr 6, 2026	19.85	20.09	19.74	20.03	19.88	0.91%	1,146,228
Apr 2, 2026	19.49	19.89	19.37	19.85	19.70	0.35%	1,306,958