Eastern Bankshares, Inc. (EBC)

Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	19.30	19.55	19.24	19.31	19.31	0.63%	1,349,422
May 15, 2026	19.47	19.48	19.15	19.19	19.19	-1.29%	1,506,474
May 14, 2026	19.53	19.68	19.38	19.44	19.44	0.52%	1,282,603
May 13, 2026	19.43	19.55	19.29	19.34	19.34	-0.77%	1,392,077
May 12, 2026	19.69	19.69	19.23	19.49	19.49	-0.81%	1,709,187
May 11, 2026	20.10	20.41	19.63	19.65	19.65	-2.04%	1,562,153
May 8, 2026	20.00	20.20	19.99	20.06	20.06	0.50%	1,115,912
May 7, 2026	20.31	20.44	19.93	19.96	19.96	-1.48%	1,838,806
May 6, 2026	20.43	20.64	20.22	20.26	20.26	-	2,158,202
May 5, 2026	19.96	20.37	19.85	20.26	20.26	1.71%	1,434,033
May 4, 2026	20.04	20.30	19.82	19.92	19.92	-1.68%	1,330,466
May 1, 2026	20.20	20.45	20.02	20.26	20.26	0.15%	1,469,299
Apr 30, 2026	19.81	20.42	19.70	20.23	20.23	1.71%	2,489,449
Apr 29, 2026	20.09	20.39	19.87	19.89	19.89	-1.24%	2,151,162
Apr 28, 2026	20.15	20.32	20.07	20.14	20.14	0.95%	2,140,303
Apr 27, 2026	19.78	20.16	19.46	19.95	19.95	0.25%	4,496,701
Apr 24, 2026	19.71	20.35	19.28	19.90	19.90	-2.97%	7,321,417
Apr 23, 2026	20.43	20.61	20.14	20.51	20.51	1.28%	2,082,026
Apr 22, 2026	20.51	20.51	20.21	20.25	20.25	-0.69%	1,544,812
Apr 21, 2026	20.93	21.07	20.36	20.39	20.39	-2.77%	2,057,554
Apr 20, 2026	20.90	21.14	20.67	20.97	20.97	-0.38%	4,605,399
Apr 17, 2026	21.03	21.49	20.93	21.05	21.05	1.54%	3,174,971
Apr 16, 2026	20.81	20.88	20.65	20.73	20.73	0.24%	2,103,327
Apr 15, 2026	20.70	20.75	20.45	20.68	20.68	0.05%	1,258,606
Apr 14, 2026	20.67	20.81	20.50	20.67	20.67	-0.39%	2,102,175
Apr 13, 2026	20.75	20.80	20.40	20.75	20.75	-0.38%	1,601,701
Apr 10, 2026	20.94	20.96	20.71	20.83	20.83	-0.62%	960,677
Apr 9, 2026	20.41	20.99	20.41	20.96	20.96	1.26%	2,662,507
Apr 8, 2026	20.55	20.86	20.35	20.70	20.70	3.76%	2,334,298
Apr 7, 2026	20.03	20.12	19.82	19.95	19.95	-0.40%	1,696,959
Apr 6, 2026	19.85	20.09	19.74	20.03	20.03	0.91%	1,146,228
Apr 2, 2026	19.49	19.89	19.37	19.85	19.85	0.35%	1,306,958
Apr 1, 2026	19.75	19.96	19.43	19.78	19.78	1.12%	1,490,814
Mar 31, 2026	19.44	19.73	19.26	19.56	19.56	2.09%	2,268,233
Mar 30, 2026	19.18	19.30	19.06	19.16	19.16	0.79%	1,294,637
Mar 27, 2026	19.16	19.31	18.98	19.01	19.01	-1.91%	1,376,763
Mar 26, 2026	19.46	19.57	19.17	19.38	19.38	-	1,932,653
Mar 25, 2026	19.29	19.43	19.12	19.38	19.38	1.25%	2,026,389
Mar 24, 2026	18.82	19.26	18.73	19.14	19.14	0.47%	1,860,180
Mar 23, 2026	19.22	19.55	19.03	19.05	19.05	1.76%	3,205,985
Mar 20, 2026	18.79	18.96	18.56	18.72	18.72	-0.53%	4,046,899
Mar 19, 2026	18.45	18.91	18.27	18.82	18.82	1.51%	1,549,315
Mar 18, 2026	18.82	18.86	18.49	18.54	18.54	-1.54%	1,431,323
Mar 17, 2026	19.18	19.49	18.79	18.83	18.83	-0.74%	1,641,335
Mar 16, 2026	19.00	19.16	18.88	18.97	18.97	0.96%	1,149,903
Mar 13, 2026	19.04	19.08	18.72	18.79	18.79	-0.37%	1,003,779
Mar 12, 2026	18.54	18.95	18.50	18.86	18.86	-0.58%	1,641,332
Mar 11, 2026	19.04	19.23	18.78	18.97	18.97	-1.40%	1,398,787
Mar 10, 2026	19.02	19.54	18.71	19.24	19.24	1.37%	2,751,077
Mar 9, 2026	18.62	19.10	18.29	18.98	18.98	-0.05%	2,333,238

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.