Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.67	23.07	22.61	22.84	22.84	0.48%	1,313,687
Nov 5, 2026	23.35	23.78	22.62	22.73	22.73	-2.49%	2,551,822
Nov 4, 2026	23.25	23.70	22.99	23.31	23.31	2.69%	2,676,962
Nov 3, 2026	22.93	23.11	22.67	22.70	22.70	-1.00%	2,329,006
Nov 2, 2026	22.49	23.15	22.40	22.93	22.93	2.41%	2,704,970
Oct 30, 2026	22.78	22.90	22.33	22.39	22.39	-1.10%	1,723,253
Oct 29, 2026	22.80	22.93	22.58	22.64	22.64	0.53%	1,758,461
Oct 28, 2026	22.58	22.72	22.30	22.52	22.52	-0.27%	2,193,285
Oct 27, 2026	22.60	22.67	22.39	22.58	22.58	0.31%	1,415,780
Oct 26, 2026	22.52	22.77	22.38	22.51	22.51	0.49%	1,653,556
Oct 23, 2026	22.16	22.58	22.11	22.40	22.40	1.31%	2,967,501
Oct 22, 2026	21.43	22.14	21.39	22.11	22.11	2.79%	3,315,486
Oct 21, 2026	21.51	21.67	21.24	21.51	21.51	0.19%	2,192,888
Oct 20, 2026	21.06	21.71	21.06	21.47	21.47	2.19%	1,558,080
Oct 19, 2026	21.29	21.36	20.97	21.01	21.01	-1.41%	1,664,908
Oct 16, 2026	21.14	21.58	21.09	21.31	21.31	0.80%	3,917,452
Oct 15, 2026	20.99	21.22	20.83	21.14	21.14	1.49%	2,364,231
Oct 14, 2026	20.66	20.94	20.57	20.83	20.83	-0.62%	2,941,881
Oct 13, 2026	21.16	21.30	20.92	20.96	20.96	-0.85%	1,740,718
Oct 12, 2026	21.03	21.28	20.87	21.14	21.14	0.52%	1,749,555
Oct 9, 2026	20.96	21.08	20.88	21.03	21.03	-0.24%	3,648,358
Oct 8, 2026	20.86	21.14	20.71	21.08	21.08	1.05%	2,266,482
Oct 7, 2026	21.02	21.02	20.68	20.86	20.86	-1.60%	1,883,174
Oct 6, 2026	21.30	21.37	21.11	21.20	21.20	-0.19%	1,648,418
Oct 5, 2026	21.41	21.48	21.12	21.24	21.24	-1.05%	2,494,867
Oct 2, 2026	21.26	21.53	21.23	21.47	21.47	1.83%	2,696,502
Oct 1, 2026	20.77	21.12	20.42	21.08	21.08	0.72%	2,282,356
Sep 30, 2026	20.98	21.08	20.82	20.93	20.93	-0.24%	2,117,860
Sep 29, 2026	21.13	21.25	20.80	20.98	20.98	-0.71%	2,501,946
Sep 28, 2026	21.38	21.38	21.11	21.13	21.13	-1.35%	2,354,545
Sep 25, 2026	21.43	21.57	21.33	21.42	21.42	0.52%	2,004,400
Sep 24, 2026	21.27	21.37	21.03	21.31	21.31	0.80%	1,551,814
Sep 23, 2026	21.30	21.54	21.14	21.14	21.14	-1.08%	1,799,803
Sep 22, 2026	21.61	21.65	21.23	21.37	21.37	-0.51%	2,842,136
Sep 21, 2026	21.60	21.71	21.45	21.48	21.48	-0.56%	2,385,204
Sep 18, 2026	21.46	21.67	21.28	21.60	21.60	0.23%	9,063,347
Sep 17, 2026	21.79	21.93	21.49	21.55	21.55	-0.19%	1,821,814
Sep 16, 2026	21.80	21.95	21.16	21.59	21.59	-1.24%	2,823,874
Sep 15, 2026	21.81	22.10	21.79	21.86	21.86	0.09%	1,665,943
Sep 14, 2026	21.63	21.96	21.63	21.84	21.84	1.11%	2,029,671
Sep 11, 2026	21.85	21.92	21.42	21.60	21.60	-0.30%	2,473,230
Sep 10, 2026	21.63	21.69	21.36	21.67	21.67	-0.21%	2,525,563
Sep 9, 2026	21.56	21.85	21.54	21.71	21.71	-0.14%	1,768,679
Sep 8, 2026	22.05	22.09	21.73	21.74	21.74	-1.58%	1,844,520
Sep 4, 2026	22.02	22.34	22.02	22.24	22.09	0.72%	1,438,237
Sep 3, 2026	22.02	22.39	22.02	22.08	21.93	0.32%	2,316,090
Sep 2, 2026	21.64	22.28	21.51	22.01	21.86	2.37%	3,011,039
Sep 1, 2026	21.84	21.99	21.39	21.50	21.35	-2.09%	1,656,854
Aug 31, 2026	22.25	22.26	21.28	21.96	21.81	-1.48%	2,530,489
Aug 28, 2026	22.48	22.57	22.27	22.29	22.14	-0.51%	1,326,386