NASDAQ : EBC
Eastern Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 22.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eastern Bankshares, Inc. (EBC) closed at 22.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.69 | 22.69 | 22.68 | 22.6 | 50,884 | +0.94% |
| 2026-10-30 | 22.78 | 22.9 | 22.33 | 22.39 | 1,723,253 | -1.10% |
| 2026-10-29 | 22.8 | 22.925 | 22.58 | 22.64 | 1,758,461 | +0.53% |
| 2026-10-28 | 22.58 | 22.72 | 22.3 | 22.52 | 2,193,285 | -0.27% |
| 2026-10-27 | 22.6 | 22.67 | 22.39 | 22.58 | 1,415,780 | +0.31% |
| 2026-10-26 | 22.52 | 22.77 | 22.38 | 22.51 | 1,653,556 | +0.49% |
| 2026-10-23 | 22.16 | 22.575 | 22.11 | 22.4 | 2,967,501 | +1.31% |
| 2026-10-22 | 21.43 | 22.14 | 21.39 | 22.11 | 3,315,486 | +2.79% |
| 2026-10-21 | 21.51 | 21.67 | 21.235 | 21.51 | 2,192,888 | +0.19% |
| 2026-10-20 | 21.06 | 21.705 | 21.06 | 21.47 | 1,558,080 | +2.19% |
| 2026-10-19 | 21.29 | 21.355 | 20.97 | 21.01 | 1,664,908 | -1.41% |
| 2026-10-16 | 21.14 | 21.578 | 21.09 | 21.31 | 3,917,452 | +0.80% |
| 2026-10-15 | 20.99 | 21.22 | 20.83 | 21.14 | 2,364,231 | +1.49% |
| 2026-10-14 | 20.66 | 20.935 | 20.57 | 20.83 | 2,941,881 | -0.62% |
| 2026-10-13 | 21.16 | 21.3 | 20.92 | 20.96 | 1,740,718 | -0.85% |
| 2026-10-12 | 21.03 | 21.28 | 20.87 | 21.14 | 1,749,555 | +0.52% |
| 2026-10-09 | 20.96 | 21.08 | 20.88 | 21.03 | 3,648,358 | -0.24% |
| 2026-10-08 | 20.86 | 21.14 | 20.71 | 21.08 | 2,266,482 | +1.05% |
| 2026-10-07 | 21.02 | 21.02 | 20.675 | 20.86 | 1,883,174 | -1.60% |
| 2026-10-06 | 21.3 | 21.37 | 21.11 | 21.2 | 1,648,418 | -0.19% |
| 2026-10-05 | 21.41 | 21.48 | 21.12 | 21.24 | 2,494,867 | -1.05% |
| 2026-10-02 | 21.26 | 21.53 | 21.225 | 21.465 | 2,696,502 | +1.83% |
| 2026-10-01 | 20.77 | 21.115 | 20.42 | 21.08 | 2,282,356 | +0.72% |
| 2026-09-30 | 20.98 | 21.08 | 20.82 | 20.93 | 2,117,860 | -0.24% |
| 2026-09-29 | 21.13 | 21.25 | 20.795 | 20.98 | 2,501,946 | -0.71% |
| 2026-09-28 | 21.38 | 21.38 | 21.105 | 21.13 | 2,354,545 | -1.35% |
| 2026-09-25 | 21.43 | 21.565 | 21.33 | 21.42 | 2,004,400 | +0.52% |
| 2026-09-24 | 21.27 | 21.365 | 21.025 | 21.31 | 1,551,814 | +0.80% |
| 2026-09-23 | 21.3 | 21.54 | 21.135 | 21.14 | 1,799,803 | -1.08% |
| 2026-09-22 | 21.61 | 21.65 | 21.225 | 21.37 | 2,842,136 | -0.51% |
| 2026-09-21 | 21.6 | 21.71 | 21.45 | 21.48 | 2,385,204 | -0.56% |
| 2026-09-18 | 21.46 | 21.67 | 21.28 | 21.6 | 9,063,347 | +0.23% |
| 2026-09-17 | 21.79 | 21.93 | 21.485 | 21.55 | 1,821,814 | -0.19% |
| 2026-09-16 | 21.8 | 21.95 | 21.16 | 21.59 | 2,823,874 | -1.24% |
| 2026-09-15 | 21.81 | 22.1 | 21.785 | 21.86 | 1,665,943 | +0.09% |
| 2026-09-14 | 21.63 | 21.96 | 21.63 | 21.84 | 2,029,671 | +1.11% |
| 2026-09-11 | 21.85 | 21.92 | 21.415 | 21.6 | 2,473,230 | -0.30% |
| 2026-09-10 | 21.63 | 21.69 | 21.36 | 21.665 | 2,525,563 | -0.21% |
| 2026-09-09 | 21.56 | 21.85 | 21.54 | 21.71 | 1,768,679 | -0.14% |
| 2026-09-08 | 22.05 | 22.09 | 21.725 | 21.74 | 1,844,520 | -1.58% |
| 2026-09-04 | 22.02 | 22.335 | 22.02 | 22.24 | 1,438,237 | +0.72% |
| 2026-09-03 | 22.02 | 22.39 | 22.02 | 22.08 | 2,316,090 | +0.32% |
| 2026-09-02 | 21.64 | 22.28 | 21.51 | 22.01 | 3,011,039 | +2.37% |
| 2026-09-01 | 21.84 | 21.99 | 21.39 | 21.5 | 1,656,854 | -2.09% |
| 2026-08-31 | 22.25 | 22.26 | 21.28 | 21.96 | 2,530,489 | -1.48% |
| 2026-08-28 | 22.48 | 22.57 | 22.265 | 22.29 | 1,326,386 | -0.51% |
| 2026-08-27 | 22.4 | 22.45 | 22.02 | 22.405 | 1,047,158 | +0.02% |
| 2026-08-26 | 22.43 | 22.53 | 22.34 | 22.4 | 1,255,772 | +0.18% |
| 2026-08-25 | 22.69 | 22.785 | 22.285 | 22.36 | 1,349,460 | -1.24% |
| 2026-08-24 | 22.72 | 22.89 | 22.595 | 22.64 | 1,647,621 | -0.44% |
| 2026-08-21 | 22.96 | 22.98 | 22.57 | 22.74 | 1,528,546 | +0.00% |
| 2026-08-20 | 22.88 | 22.975 | 22.7 | 22.74 | 1,601,617 | -1.17% |
| 2026-08-19 | 23.62 | 23.685 | 22.945 | 23.01 | 2,786,701 | -2.54% |
| 2026-08-18 | 23.45 | 23.75 | 22.04 | 23.61 | 2,062,014 | -0.17% |
| 2026-08-17 | 23.58 | 23.775 | 23.57 | 23.65 | 2,179,842 | +0.11% |
| 2026-08-14 | 23.51 | 23.73 | 23.42 | 23.625 | 1,299,379 | +0.45% |
| 2026-08-13 | 23.5 | 23.6 | 23.41 | 23.52 | 1,055,878 | +0.73% |
| 2026-08-12 | 23.2 | 23.385 | 23.13 | 23.35 | 1,178,718 | +0.95% |
| 2026-08-11 | 22.94 | 23.14 | 22.91 | 23.13 | 2,116,399 | +0.83% |
| 2026-08-10 | 22.73 | 22.958 | 22.64 | 22.94 | 1,952,345 | +0.44% |
| 2026-08-07 | 22.9 | 23.04 | 22.815 | 22.84 | 983,659 | -0.74% |
| 2026-08-06 | 23.31 | 23.365 | 22.971 | 23.01 | 1,388,826 | -0.82% |
| 2026-08-05 | 23.47 | 23.525 | 23.15 | 23.2 | 3,209,963 | -0.81% |
| 2026-08-04 | 23.13 | 23.565 | 23.03 | 23.39 | 2,067,625 | +1.30% |
| 2026-08-03 | 23.08 | 23.285 | 23 | 23.09 | 2,058,007 | +0.57% |
| 2026-07-31 | 23.14 | 23.2 | 22.705 | 22.96 | 4,364,232 | -0.65% |
| 2026-07-30 | 23.18 | 23.35 | 22.98 | 23.11 | 3,885,060 | +0.30% |
| 2026-07-29 | 23.22 | 23.75 | 23.01 | 23.04 | 4,322,660 | -2.17% |
| 2026-07-28 | 22.98 | 23.61 | 22.905 | 23.55 | 5,837,927 | +1.95% |
| 2026-07-27 | 23.11 | 23.185 | 22.74 | 23.1 | 4,980,149 | +0.79% |
| 2026-07-24 | 22.95 | 23.365 | 22.68 | 22.92 | 4,617,767 | +1.33% |
| 2026-07-23 | 22.19 | 22.62 | 22.04 | 22.62 | 2,539,984 | +0.20% |
| 2026-07-22 | 22.92 | 22.92 | 22.47 | 22.575 | 1,711,856 | -1.59% |
| 2026-07-21 | 22.65 | 22.96 | 22.54 | 22.94 | 1,727,095 | +1.28% |
| 2026-07-20 | 23.03 | 23.175 | 22.6 | 22.65 | 2,457,387 | -1.52% |
| 2026-07-17 | 23.26 | 23.3 | 22.805 | 23 | 2,381,654 | -1.96% |
| 2026-07-16 | 22.6 | 23.535 | 22.46 | 23.46 | 2,806,412 | +3.44% |
| 2026-07-15 | 22.45 | 22.82 | 22.34 | 22.68 | 1,705,498 | +1.07% |
| 2026-07-14 | 22.3 | 22.56 | 22.22 | 22.44 | 2,378,686 | +0.76% |
| 2026-07-13 | 22.32 | 22.46 | 22.205 | 22.27 | 1,580,519 | -0.18% |
| 2026-07-10 | 22.27 | 22.41 | 22.165 | 22.31 | 1,438,011 | +0.59% |
| 2026-07-09 | 21.83 | 22.305 | 21.75 | 22.18 | 2,661,350 | +2.40% |
| 2026-07-08 | 22.37 | 22.45 | 21.58 | 21.66 | 3,831,495 | -3.82% |
| 2026-07-07 | 22.75 | 22.88 | 22.505 | 22.52 | 2,522,432 | -0.84% |
| 2026-07-06 | 22.42 | 22.865 | 22.37 | 22.71 | 1,978,514 | +1.57% |
| 2026-07-02 | 22.89 | 22.89 | 22.2 | 22.36 | 2,305,356 | -1.19% |
| 2026-07-01 | 22.16 | 22.755 | 22.14 | 22.63 | 2,080,908 | +1.75% |
| 2026-06-30 | 21.99 | 22.355 | 21.95 | 22.24 | 2,940,286 | +0.77% |
| 2026-06-29 | 21.97 | 22.125 | 21.855 | 22.07 | 2,210,476 | -0.09% |
| 2026-06-26 | 21.83 | 22.21 | 21.8 | 22.09 | 7,066,958 | +1.10% |
| 2026-06-25 | 21.43 | 21.86 | 21.43 | 21.85 | 2,184,081 | +1.96% |
| 2026-06-24 | 21.02 | 21.505 | 20.99 | 21.43 | 3,371,018 | +2.14% |
| 2026-06-23 | 20.74 | 21.015 | 20.605 | 20.98 | 2,670,227 | +1.16% |
| 2026-06-22 | 20.48 | 20.79 | 20.43 | 20.74 | 4,355,239 | +0.68% |
| 2026-06-18 | 20.27 | 20.71 | 20.27 | 20.6 | 37,966,185 | +2.23% |
| 2026-06-17 | 20.51 | 20.78 | 20.02 | 20.15 | 4,308,941 | -1.95% |
| 2026-06-16 | 20.58 | 20.81 | 20.435 | 20.55 | 3,999,409 | +0.64% |
| 2026-06-15 | 20.92 | 20.99 | 20.4 | 20.42 | 4,952,941 | -1.59% |
| 2026-06-12 | 20.9 | 20.99 | 20.57 | 20.75 | 3,733,685 | +0.10% |
| 2026-06-11 | 20.56 | 20.81 | 20.27 | 20.73 | 2,931,656 | +1.32% |
| 2026-06-10 | 20.59 | 21.035 | 20.345 | 20.46 | 4,070,863 | -0.63% |
| 2026-06-09 | 20.59 | 21.04 | 20.505 | 20.59 | 3,141,716 | +0.64% |
| 2026-06-08 | 20.34 | 20.755 | 20.31 | 20.46 | 5,434,295 | +3.07% |
| 2026-06-05 | 19.93 | 20.055 | 19.82 | 19.85 | 1,934,507 | -0.45% |
| 2026-06-04 | 19.62 | 20.12 | 19.53 | 20.09 | 2,463,447 | +4.15% |
| 2026-06-03 | 19.72 | 19.72 | 19.26 | 19.29 | 2,078,440 | -2.48% |
| 2026-06-02 | 19.58 | 19.87 | 19.37 | 19.78 | 1,983,390 | +1.64% |
| 2026-06-01 | 19.48 | 19.64 | 19.335 | 19.46 | 2,495,397 | -1.37% |
| 2026-05-29 | 19.81 | 19.95 | 19.67 | 19.73 | 2,091,277 | -0.45% |
| 2026-05-28 | 19.89 | 19.89 | 19.59 | 19.82 | 1,498,449 | -0.70% |
| 2026-05-27 | 20.25 | 20.3 | 19.875 | 19.96 | 1,045,557 | -1.24% |
| 2026-05-26 | 20 | 20.22 | 19.96 | 20.21 | 1,511,764 | +1.81% |
| 2026-05-22 | 19.88 | 20.03 | 19.78 | 19.85 | 1,182,994 | +0.00% |
| 2026-05-21 | 19.7 | 19.865 | 19.56 | 19.85 | 1,350,689 | +0.05% |
| 2026-05-20 | 19.32 | 19.87 | 19.19 | 19.84 | 2,153,475 | +3.23% |
| 2026-05-19 | 19.28 | 19.42 | 19.12 | 19.22 | 1,686,858 | -0.47% |
| 2026-05-18 | 19.3 | 19.545 | 19.235 | 19.31 | 1,349,422 | +0.63% |
| 2026-05-15 | 19.47 | 19.48 | 19.15 | 19.19 | 1,506,474 | -1.29% |
| 2026-05-14 | 19.53 | 19.68 | 19.38 | 19.44 | 1,282,603 | +0.52% |
| 2026-05-13 | 19.43 | 19.55 | 19.285 | 19.34 | 1,392,077 | -0.77% |