Skip to main content
logo
Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
22.24
+0.16 (0.72%)
At close: Sep 4, 2026, 4:00 PM EDT
22.22
-0.02 (-0.09%)
After-hours: Sep 4, 2026, 7:51 PM EDT

Eastern Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.0222.3422.0222.2422.240.72%1,436,914
Sep 3, 202622.0222.3922.0222.0822.080.32%2,315,624
Sep 2, 202621.6422.2821.5122.0122.012.37%2,986,765
Sep 1, 202621.8421.9921.3921.5021.50-2.09%1,656,853
Aug 31, 202622.2522.2621.2821.9621.96-1.48%2,428,338
Aug 28, 202622.4822.5722.2722.2922.29-0.51%1,326,384
Aug 27, 202622.4022.4522.0222.4122.410.02%1,006,290
Aug 26, 202622.4322.5322.3422.4022.400.18%1,255,604
Aug 25, 202622.6922.7922.2922.3622.36-1.24%1,349,460
Aug 24, 202622.7222.8922.6022.6422.64-0.44%1,587,055
Aug 21, 202622.9622.9822.5722.7422.74-1,528,546
Aug 20, 202622.8822.9822.7022.7422.74-1.17%1,601,307
Aug 19, 202623.6223.6922.9523.0123.01-2.54%2,786,682
Aug 18, 202623.4523.7522.0423.6123.61-0.17%2,062,014
Aug 17, 202623.5823.7823.5723.6523.650.11%2,179,842
Aug 14, 202623.5123.7323.4223.6323.630.45%1,299,379
Aug 13, 202623.5023.6023.4123.5223.520.73%1,055,878
Aug 12, 202623.2023.3923.1323.3523.350.95%1,178,718
Aug 11, 202622.9423.1422.9123.1323.130.83%2,116,399
Aug 10, 202622.7322.9622.6422.9422.940.44%1,952,345
Aug 7, 202622.9023.0422.8222.8422.84-0.74%983,659
Aug 6, 202623.3123.3722.9723.0123.01-0.82%1,388,826
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