Eastern Bankshares, Inc. EBC
NASDAQ · United States · Finance
$20.91-0.02 (-0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.90 | -0.17% | $20.77 | $20.91 | $20.42 | 930.49K |
| 2026-09-30 | $20.93 | -0.24% | $20.98 | $21.08 | $20.82 | 2.12M |
| 2026-09-29 | $20.98 | -0.71% | $21.13 | $21.25 | $20.80 | 2.50M |
| 2026-09-28 | $21.13 | -1.35% | $21.38 | $21.38 | $21.10 | 2.35M |
| 2026-09-25 | $21.42 | +0.52% | $21.43 | $21.57 | $21.33 | 2.00M |
| 2026-09-24 | $21.31 | +0.80% | $21.27 | $21.36 | $21.02 | 1.55M |
| 2026-09-23 | $21.14 | -1.08% | $21.30 | $21.54 | $21.14 | 1.80M |
| 2026-09-22 | $21.37 | -0.51% | $21.61 | $21.65 | $21.23 | 2.84M |
| 2026-09-21 | $21.48 | -0.56% | $21.60 | $21.71 | $21.45 | 2.39M |
| 2026-09-18 | $21.60 | +0.23% | $21.46 | $21.67 | $21.28 | 9.06M |
| 2026-09-17 | $21.55 | -0.19% | $21.79 | $21.93 | $21.49 | 1.82M |
| 2026-09-16 | $21.59 | -1.24% | $21.80 | $21.95 | $21.16 | 2.82M |
| 2026-09-15 | $21.86 | +0.09% | $21.81 | $22.10 | $21.78 | 1.67M |
| 2026-09-14 | $21.84 | +1.11% | $21.63 | $21.96 | $21.63 | 2.03M |
| 2026-09-11 | $21.60 | -0.30% | $21.85 | $21.92 | $21.42 | 2.47M |
| 2026-09-10 | $21.67 | -0.21% | $21.63 | $21.69 | $21.36 | 2.53M |
| 2026-09-09 | $21.71 | -0.14% | $21.56 | $21.85 | $21.54 | 1.77M |
| 2026-09-08 | $21.74 | -2.25% | $22.05 | $22.09 | $21.73 | 1.84M |
| 2026-09-04 | $22.24 | +0.72% | $22.02 | $22.33 | $22.02 | 1.44M |
| 2026-09-03 | $22.08 | +0.32% | $22.02 | $22.39 | $22.02 | 2.32M |
| 2026-09-02 | $22.01 | +2.37% | $21.64 | $22.28 | $21.51 | 3.01M |
| 2026-09-01 | $21.50 | -2.09% | $21.84 | $21.99 | $21.39 | 1.66M |
| 2026-08-31 | $21.96 | -1.48% | $22.25 | $22.26 | $21.28 | 2.53M |
| 2026-08-28 | $22.29 | -0.51% | $22.48 | $22.57 | $22.26 | 1.33M |
| 2026-08-27 | $22.41 | +0.02% | $22.40 | $22.45 | $22.02 | 1.05M |
| 2026-08-26 | $22.40 | +0.18% | $22.43 | $22.53 | $22.34 | 1.26M |
| 2026-08-25 | $22.36 | -1.24% | $22.69 | $22.78 | $22.28 | 1.35M |
| 2026-08-24 | $22.64 | -0.44% | $22.72 | $22.89 | $22.59 | 1.65M |
| 2026-08-21 | $22.74 | 0.00% | $22.96 | $22.98 | $22.57 | 1.53M |
| 2026-08-20 | $22.74 | -1.17% | $22.88 | $22.98 | $22.70 | 1.60M |
| 2026-08-19 | $23.01 | -2.54% | $23.62 | $23.68 | $22.94 | 2.79M |
| 2026-08-18 | $23.61 | -0.17% | $23.45 | $23.75 | $22.04 | 2.06M |
| 2026-08-17 | $23.65 | +0.11% | $23.58 | $23.77 | $23.57 | 2.18M |
| 2026-08-14 | $23.63 | +0.45% | $23.51 | $23.73 | $23.42 | 1.30M |
| 2026-08-13 | $23.52 | +0.73% | $23.50 | $23.60 | $23.41 | 1.06M |
| 2026-08-12 | $23.35 | +0.95% | $23.20 | $23.39 | $23.13 | 1.18M |
| 2026-08-11 | $23.13 | +0.83% | $22.94 | $23.14 | $22.91 | 2.12M |
| 2026-08-10 | $22.94 | +0.44% | $22.73 | $22.96 | $22.64 | 1.95M |
| 2026-08-07 | $22.84 | -0.74% | $22.90 | $23.04 | $22.82 | 983.70K |
| 2026-08-06 | $23.01 | -0.82% | $23.31 | $23.36 | $22.97 | 1.39M |
| 2026-08-05 | $23.20 | -0.81% | $23.47 | $23.52 | $23.15 | 3.21M |
| 2026-08-04 | $23.39 | +1.30% | $23.13 | $23.57 | $23.03 | 2.07M |
| 2026-08-03 | $23.09 | +0.57% | $23.08 | $23.28 | $23.00 | 2.06M |
| 2026-07-31 | $22.96 | -0.65% | $23.14 | $23.20 | $22.70 | 4.36M |
| 2026-07-30 | $23.11 | +0.30% | $23.18 | $23.35 | $22.98 | 3.89M |
| 2026-07-29 | $23.04 | -2.17% | $23.22 | $23.75 | $23.01 | 4.32M |
| 2026-07-28 | $23.55 | +1.95% | $22.98 | $23.61 | $22.91 | 5.84M |
| 2026-07-27 | $23.10 | +0.79% | $23.11 | $23.18 | $22.74 | 4.98M |
| 2026-07-24 | $22.92 | +1.33% | $22.95 | $23.36 | $22.68 | 4.62M |
| 2026-07-23 | $22.62 | +0.20% | $22.19 | $22.62 | $22.04 | 2.54M |
| 2026-07-22 | $22.58 | -1.59% | $22.92 | $22.92 | $22.47 | 1.71M |
| 2026-07-21 | $22.94 | +1.28% | $22.65 | $22.96 | $22.54 | 1.73M |
| 2026-07-20 | $22.65 | -1.52% | $23.03 | $23.17 | $22.60 | 2.46M |
| 2026-07-17 | $23.00 | -1.96% | $23.26 | $23.30 | $22.81 | 2.38M |
| 2026-07-16 | $23.46 | +3.44% | $22.60 | $23.53 | $22.46 | 2.81M |
| 2026-07-15 | $22.68 | +1.07% | $22.45 | $22.82 | $22.34 | 1.71M |
| 2026-07-14 | $22.44 | +0.76% | $22.30 | $22.56 | $22.22 | 2.38M |
| 2026-07-13 | $22.27 | -0.18% | $22.32 | $22.46 | $22.20 | 1.58M |
| 2026-07-10 | $22.31 | +0.59% | $22.27 | $22.41 | $22.17 | 1.44M |
| 2026-07-09 | $22.18 | +2.40% | $21.83 | $22.31 | $21.75 | 2.66M |
| 2026-07-08 | $21.66 | -3.82% | $22.37 | $22.45 | $21.58 | 3.83M |
| 2026-07-07 | $22.52 | -0.84% | $22.75 | $22.88 | $22.50 | 2.52M |
| 2026-07-06 | $22.71 | +1.57% | $22.42 | $22.86 | $22.37 | 1.98M |
| 2026-07-02 | $22.36 | -1.19% | $22.89 | $22.89 | $22.20 | 2.31M |
| 2026-07-01 | $22.63 | +1.75% | $22.16 | $22.75 | $22.14 | 2.08M |
| 2026-06-30 | $22.24 | +0.77% | $21.99 | $22.35 | $21.95 | 2.94M |
| 2026-06-29 | $22.07 | -0.09% | $21.97 | $22.13 | $21.85 | 2.21M |
| 2026-06-26 | $22.09 | +1.10% | $21.83 | $22.21 | $21.80 | 7.07M |
| 2026-06-25 | $21.85 | +1.96% | $21.43 | $21.86 | $21.43 | 2.18M |
| 2026-06-24 | $21.43 | +2.14% | $21.02 | $21.50 | $20.99 | 3.37M |
| 2026-06-23 | $20.98 | +1.16% | $20.74 | $21.01 | $20.60 | 2.67M |
| 2026-06-22 | $20.74 | +0.68% | $20.48 | $20.79 | $20.43 | 4.36M |
| 2026-06-18 | $20.60 | +2.23% | $20.27 | $20.71 | $20.27 | 37.97M |
| 2026-06-17 | $20.15 | -1.95% | $20.51 | $20.78 | $20.02 | 4.31M |
| 2026-06-16 | $20.55 | +0.64% | $20.58 | $20.81 | $20.43 | 4.00M |
| 2026-06-15 | $20.42 | -1.59% | $20.92 | $20.99 | $20.40 | 4.95M |
| 2026-06-12 | $20.75 | +0.10% | $20.90 | $20.99 | $20.57 | 3.73M |
| 2026-06-11 | $20.73 | +1.32% | $20.56 | $20.81 | $20.27 | 2.93M |
| 2026-06-10 | $20.46 | -0.63% | $20.59 | $21.03 | $20.34 | 4.07M |
| 2026-06-09 | $20.59 | +0.64% | $20.59 | $21.04 | $20.50 | 3.14M |
| 2026-06-08 | $20.46 | +3.07% | $20.34 | $20.75 | $20.31 | 5.43M |
| 2026-06-05 | $19.85 | -1.19% | $19.93 | $20.06 | $19.82 | 1.93M |
| 2026-06-04 | $20.09 | +4.15% | $19.62 | $20.12 | $19.53 | 2.46M |
| 2026-06-03 | $19.29 | -2.48% | $19.72 | $19.72 | $19.26 | 2.08M |
| 2026-06-02 | $19.78 | +1.64% | $19.58 | $19.87 | $19.37 | 1.98M |
| 2026-06-01 | $19.46 | -1.37% | $19.48 | $19.64 | $19.33 | 2.50M |
| 2026-05-29 | $19.73 | -0.45% | $19.81 | $19.95 | $19.67 | 2.09M |
| 2026-05-28 | $19.82 | -0.70% | $19.89 | $19.89 | $19.59 | 1.50M |
| 2026-05-27 | $19.96 | -1.24% | $20.25 | $20.30 | $19.88 | 1.05M |
| 2026-05-26 | $20.21 | +1.81% | $20.00 | $20.22 | $19.96 | 1.51M |