Skip to main content
logo
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
21.42
+0.11 (0.52%)
At close: Sep 25, 2026, 4:00 PM EDT
21.43
+0.01 (0.05%)
After-hours: Sep 25, 2026, 4:41 PM EDT

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.4321.5721.3321.4221.420.52%2,004,301
Sep 24, 202621.2721.3721.0321.3121.310.80%1,551,812
Sep 23, 202621.3021.5421.1421.1421.14-1.08%1,799,757
Sep 22, 202621.6121.6521.2321.3721.37-0.51%2,840,150
Sep 21, 202621.6021.7121.4521.4821.48-0.56%2,385,194
Sep 18, 202621.4621.6721.2821.6021.600.23%9,058,852
Sep 17, 202621.7921.9321.4921.5521.55-0.19%1,821,812
Sep 16, 202621.8021.9521.1621.5921.59-1.24%2,823,873
Sep 15, 202621.8122.1021.7921.8621.860.09%1,665,941
Sep 14, 202621.6321.9621.6321.8421.841.11%2,029,669
Sep 11, 202621.8521.9221.4221.6021.60-0.30%2,473,228
Sep 10, 202621.6321.6921.3621.6721.67-0.21%2,500,573
Sep 9, 202621.5621.8521.5421.7121.71-0.14%1,766,590
Sep 8, 202622.0522.0921.7321.7421.74-1.58%1,817,457
Sep 4, 202622.0222.3422.0222.2422.090.72%1,438,237
Sep 3, 202622.0222.3922.0222.0821.930.32%2,316,090
Sep 2, 202621.6422.2821.5122.0121.862.37%3,011,039
Sep 1, 202621.8421.9921.3921.5021.35-2.09%1,656,854
Aug 31, 202622.2522.2621.2821.9621.81-1.48%2,530,489
Aug 28, 202622.4822.5722.2722.2922.14-0.51%1,326,386
Aug 27, 202622.4022.4522.0222.4122.250.02%1,047,158
Aug 26, 202622.4322.5322.3422.4022.250.18%1,255,772
Aug 25, 202622.6922.7922.2922.3622.21-1.24%1,349,460
Aug 24, 202622.7222.8922.6022.6422.49-0.44%1,647,621
Aug 21, 202622.9622.9822.5722.7422.59-1,528,546
Aug 20, 202622.8822.9822.7022.7422.59-1.17%1,601,617
Aug 19, 202623.6223.6922.9523.0122.85-2.54%2,786,701
Aug 18, 202623.4523.7522.0423.6123.45-0.17%2,062,014
Aug 17, 202623.5823.7823.5723.6523.490.11%2,179,842
Aug 14, 202623.5123.7323.4223.6323.470.45%1,299,379
Aug 13, 202623.5023.6023.4123.5223.360.73%1,055,878
Aug 12, 202623.2023.3923.1323.3523.190.95%1,178,718
Aug 11, 202622.9423.1422.9123.1322.970.83%2,116,399
Aug 10, 202622.7322.9622.6422.9422.790.44%1,952,345
Aug 7, 202622.9023.0422.8222.8422.69-0.74%983,659
Aug 6, 202623.3123.3722.9723.0122.85-0.82%1,388,826
Aug 5, 202623.4723.5323.1523.2023.04-0.81%3,209,963
Aug 4, 202623.1323.5723.0323.3923.231.30%2,067,625
Aug 3, 202623.0823.2923.0023.0922.930.57%2,058,007
Jul 31, 202623.1423.2022.7122.9622.81-0.65%4,364,232
Jul 30, 202623.1823.3522.9823.1122.950.30%3,885,060
Jul 29, 202623.2223.7523.0123.0422.88-2.17%4,322,660
Jul 28, 202622.9823.6122.9123.5523.391.95%5,837,927
Jul 27, 202623.1123.1922.7423.1022.940.79%4,980,149
Jul 24, 202622.9523.3722.6822.9222.771.33%4,617,767
Jul 23, 202622.1922.6222.0422.6222.470.20%2,539,984
Jul 22, 202622.9222.9222.4722.5822.42-1.59%1,711,856
Jul 21, 202622.6522.9622.5422.9422.791.28%1,727,095
Jul 20, 202623.0323.1822.6022.6522.50-1.52%2,457,387
Jul 17, 202623.2623.3022.8123.0022.84-1.96%2,381,654