Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
19.05
+0.14 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.88 | 19.19 | 18.80 | 19.05 | 19.05 | 0.74% | 2,263,835 |
| Dec 4, 2025 | 18.70 | 19.03 | 18.66 | 18.91 | 18.91 | 0.48% | 1,755,543 |
| Dec 3, 2025 | 18.49 | 18.92 | 18.40 | 18.82 | 18.82 | 1.35% | 2,543,348 |
| Dec 2, 2025 | 18.99 | 19.07 | 18.54 | 18.57 | 18.44 | -2.21% | 2,270,767 |
| Dec 1, 2025 | 18.65 | 19.24 | 18.65 | 18.99 | 18.86 | 0.85% | 1,891,124 |
| Nov 28, 2025 | 18.96 | 19.11 | 18.81 | 18.83 | 18.70 | -1.10% | 1,238,102 |
| Nov 26, 2025 | 19.10 | 19.28 | 18.99 | 19.04 | 18.91 | -0.88% | 3,580,985 |
| Nov 25, 2025 | 18.42 | 19.31 | 18.12 | 19.21 | 19.08 | 4.92% | 5,129,368 |
| Nov 24, 2025 | 18.24 | 18.44 | 18.07 | 18.31 | 18.18 | 0.55% | 1,579,853 |
| Nov 21, 2025 | 17.47 | 18.36 | 17.45 | 18.21 | 18.08 | 4.42% | 1,716,595 |
| Nov 20, 2025 | 17.60 | 17.96 | 17.28 | 17.44 | 17.32 | -0.11% | 1,751,668 |
| Nov 19, 2025 | 17.36 | 17.59 | 17.32 | 17.46 | 17.34 | 0.40% | 1,377,850 |
| Nov 18, 2025 | 17.11 | 17.53 | 17.04 | 17.39 | 17.27 | 1.40% | 1,839,982 |
| Nov 17, 2025 | 17.57 | 17.64 | 17.10 | 17.15 | 17.03 | -2.67% | 2,007,103 |
| Nov 14, 2025 | 17.27 | 17.65 | 17.17 | 17.62 | 17.50 | 1.15% | 1,595,424 |
| Nov 13, 2025 | 17.61 | 17.74 | 17.28 | 17.42 | 17.30 | -1.64% | 1,469,648 |
| Nov 12, 2025 | 17.52 | 17.75 | 17.44 | 17.71 | 17.59 | 1.20% | 1,409,477 |
| Nov 11, 2025 | 17.46 | 17.58 | 17.29 | 17.50 | 17.38 | 0.57% | 2,552,610 |
| Nov 10, 2025 | 17.61 | 17.75 | 17.34 | 17.40 | 17.28 | -0.85% | 2,308,882 |
| Nov 7, 2025 | 17.34 | 17.65 | 17.14 | 17.55 | 17.43 | 0.29% | 3,366,081 |
| Nov 6, 2025 | 17.10 | 17.57 | 16.97 | 17.50 | 17.38 | 1.63% | 3,574,401 |
| Nov 5, 2025 | 16.91 | 17.40 | 16.89 | 17.22 | 17.10 | 1.65% | 3,102,727 |
| Nov 4, 2025 | 17.05 | 17.22 | 16.65 | 16.94 | 16.82 | -1.97% | 6,037,440 |
| Nov 3, 2025 | 17.36 | 17.47 | 17.08 | 17.28 | 17.16 | -1.43% | 3,712,464 |
| Oct 31, 2025 | 17.22 | 17.58 | 17.17 | 17.53 | 17.41 | 0.69% | 3,753,584 |
| Oct 30, 2025 | 16.77 | 17.55 | 16.77 | 17.41 | 17.29 | 4.06% | 3,250,864 |
| Oct 29, 2025 | 17.13 | 17.37 | 16.62 | 16.73 | 16.61 | -2.68% | 3,666,281 |
| Oct 28, 2025 | 17.27 | 17.38 | 17.00 | 17.19 | 17.07 | -0.23% | 5,953,292 |
| Oct 27, 2025 | 17.66 | 17.81 | 17.21 | 17.23 | 17.11 | -2.43% | 4,203,670 |
| Oct 24, 2025 | 18.29 | 18.46 | 17.35 | 17.66 | 17.54 | -3.81% | 7,926,448 |
| Oct 23, 2025 | 18.38 | 18.58 | 18.27 | 18.36 | 18.23 | -0.16% | 2,699,598 |
| Oct 22, 2025 | 18.67 | 18.78 | 18.36 | 18.39 | 18.26 | -1.08% | 2,691,570 |
| Oct 21, 2025 | 18.59 | 18.75 | 18.26 | 18.59 | 18.46 | -0.38% | 2,879,057 |
| Oct 20, 2025 | 18.29 | 18.80 | 18.14 | 18.66 | 18.53 | 2.70% | 4,369,559 |
| Oct 17, 2025 | 17.56 | 18.19 | 17.38 | 18.17 | 18.04 | 5.52% | 5,404,901 |
| Oct 16, 2025 | 18.66 | 18.66 | 16.88 | 17.22 | 17.10 | -8.16% | 4,702,427 |
| Oct 15, 2025 | 19.00 | 19.01 | 18.42 | 18.75 | 18.62 | -0.58% | 3,754,808 |
| Oct 14, 2025 | 18.12 | 18.88 | 18.06 | 18.86 | 18.73 | 3.51% | 4,466,578 |
| Oct 13, 2025 | 18.16 | 18.29 | 17.90 | 18.22 | 18.09 | 2.24% | 6,151,946 |
| Oct 10, 2025 | 18.73 | 19.06 | 17.79 | 17.82 | 17.70 | -4.14% | 4,607,935 |
| Oct 9, 2025 | 18.70 | 18.70 | 18.35 | 18.59 | 18.46 | -0.32% | 4,914,196 |
| Oct 8, 2025 | 18.79 | 18.84 | 18.48 | 18.65 | 18.52 | -0.43% | 4,048,693 |
| Oct 7, 2025 | 18.67 | 19.00 | 18.67 | 18.73 | 18.60 | 0.27% | 4,596,943 |
| Oct 6, 2025 | 18.36 | 19.12 | 18.34 | 18.68 | 18.55 | 2.47% | 5,842,053 |
| Oct 3, 2025 | 18.28 | 18.48 | 18.20 | 18.23 | 18.10 | -0.16% | 1,801,393 |
| Oct 2, 2025 | 18.25 | 18.48 | 18.11 | 18.26 | 18.13 | 0.05% | 1,638,298 |
| Oct 1, 2025 | 18.00 | 18.32 | 17.91 | 18.25 | 18.12 | 0.55% | 2,181,510 |
| Sep 30, 2025 | 18.11 | 18.26 | 17.90 | 18.15 | 18.02 | -0.06% | 1,635,797 |
| Sep 29, 2025 | 18.34 | 18.35 | 18.00 | 18.16 | 18.03 | -0.98% | 1,726,563 |
| Sep 26, 2025 | 18.19 | 18.37 | 18.04 | 18.34 | 18.21 | 0.77% | 1,279,764 |
| Sep 25, 2025 | 18.00 | 18.28 | 17.86 | 18.20 | 18.07 | 1.51% | 1,997,331 |
| Sep 24, 2025 | 18.02 | 18.22 | 17.75 | 17.93 | 17.80 | -0.39% | 1,352,057 |
| Sep 23, 2025 | 18.08 | 18.43 | 17.91 | 18.00 | 17.87 | -0.33% | 1,509,289 |
| Sep 22, 2025 | 17.99 | 18.11 | 17.82 | 18.06 | 17.93 | 0.11% | 2,361,188 |
| Sep 19, 2025 | 18.14 | 18.14 | 17.73 | 18.04 | 17.91 | -0.61% | 7,187,166 |
| Sep 18, 2025 | 17.60 | 18.18 | 17.58 | 18.15 | 18.02 | 3.42% | 1,563,536 |
| Sep 17, 2025 | 17.48 | 17.97 | 17.39 | 17.55 | 17.43 | 0.86% | 2,200,367 |
| Sep 16, 2025 | 17.29 | 17.42 | 17.03 | 17.40 | 17.28 | 0.46% | 2,926,456 |
| Sep 15, 2025 | 17.38 | 17.48 | 17.18 | 17.32 | 17.20 | -0.40% | 1,624,033 |
| Sep 12, 2025 | 17.36 | 17.48 | 17.18 | 17.39 | 17.27 | -0.11% | 1,810,553 |
| Sep 11, 2025 | 17.00 | 17.46 | 16.77 | 17.41 | 17.29 | 2.71% | 2,329,060 |
| Sep 10, 2025 | 17.07 | 17.22 | 16.90 | 16.95 | 16.83 | -0.99% | 804,965 |
| Sep 9, 2025 | 17.40 | 17.45 | 17.09 | 17.12 | 17.00 | -1.72% | 1,030,415 |
| Sep 8, 2025 | 17.31 | 17.44 | 17.09 | 17.42 | 17.30 | 0.69% | 1,153,176 |
| Sep 5, 2025 | 17.43 | 17.62 | 17.06 | 17.30 | 17.18 | -0.29% | 1,379,823 |
| Sep 4, 2025 | 17.09 | 17.35 | 17.02 | 17.35 | 17.23 | 1.94% | 1,300,895 |
| Sep 3, 2025 | 16.99 | 17.20 | 16.85 | 17.02 | 16.90 | -0.64% | 1,045,350 |
| Sep 2, 2025 | 16.95 | 17.14 | 16.78 | 17.13 | 16.88 | 0.12% | 1,519,741 |
| Aug 29, 2025 | 17.02 | 17.27 | 16.94 | 17.11 | 16.86 | 0.71% | 2,484,990 |
| Aug 28, 2025 | 17.14 | 17.17 | 16.86 | 16.99 | 16.74 | -0.70% | 1,070,637 |
| Aug 27, 2025 | 16.87 | 17.14 | 16.80 | 17.11 | 16.86 | 2.70% | 1,752,419 |
| Aug 26, 2025 | 16.50 | 16.81 | 16.50 | 16.66 | 16.42 | 0.66% | 1,370,587 |
| Aug 25, 2025 | 16.71 | 16.81 | 16.54 | 16.55 | 16.31 | -1.49% | 886,602 |
| Aug 22, 2025 | 15.95 | 16.83 | 15.95 | 16.80 | 16.56 | 5.99% | 1,928,932 |
| Aug 21, 2025 | 15.79 | 15.90 | 15.74 | 15.85 | 15.62 | -0.38% | 816,629 |
| Aug 20, 2025 | 15.99 | 15.99 | 15.75 | 15.91 | 15.68 | - | 858,251 |
| Aug 19, 2025 | 15.88 | 16.07 | 15.81 | 15.91 | 15.68 | 0.25% | 956,833 |
| Aug 18, 2025 | 15.71 | 15.95 | 15.71 | 15.87 | 15.64 | 0.63% | 1,359,571 |
| Aug 15, 2025 | 16.16 | 16.16 | 15.76 | 15.77 | 15.54 | -1.99% | 1,458,084 |
| Aug 14, 2025 | 15.94 | 16.13 | 15.93 | 16.09 | 15.86 | -0.74% | 1,036,608 |
| Aug 13, 2025 | 15.93 | 16.24 | 15.89 | 16.21 | 15.97 | 2.08% | 1,049,039 |
| Aug 12, 2025 | 15.38 | 15.91 | 15.31 | 15.88 | 15.65 | 4.06% | 1,785,304 |
| Aug 11, 2025 | 15.24 | 15.32 | 15.12 | 15.26 | 15.04 | 0.13% | 700,525 |
| Aug 8, 2025 | 15.21 | 15.29 | 15.01 | 15.24 | 15.02 | 1.40% | 898,501 |
| Aug 7, 2025 | 15.24 | 15.24 | 14.95 | 15.03 | 14.81 | -0.73% | 1,273,233 |
| Aug 6, 2025 | 15.34 | 15.37 | 15.12 | 15.14 | 14.92 | -1.11% | 1,195,188 |
| Aug 5, 2025 | 15.27 | 15.38 | 14.94 | 15.31 | 15.09 | 0.39% | 1,699,978 |
| Aug 4, 2025 | 15.05 | 15.26 | 15.02 | 15.25 | 15.03 | 1.46% | 847,546 |
| Aug 1, 2025 | 15.23 | 15.29 | 14.88 | 15.03 | 14.81 | -2.72% | 1,712,880 |
| Jul 31, 2025 | 15.60 | 15.71 | 15.31 | 15.45 | 15.23 | -1.47% | 1,932,353 |
| Jul 30, 2025 | 15.82 | 15.97 | 15.60 | 15.68 | 15.45 | -0.38% | 1,540,977 |
| Jul 29, 2025 | 16.23 | 16.24 | 15.73 | 15.74 | 15.51 | -2.36% | 1,442,899 |
| Jul 28, 2025 | 16.09 | 16.12 | 15.83 | 16.12 | 15.89 | 1.00% | 1,491,578 |
| Jul 25, 2025 | 16.24 | 16.39 | 15.81 | 15.96 | 15.73 | 1.20% | 3,424,348 |
| Jul 24, 2025 | 16.14 | 16.20 | 15.68 | 15.77 | 15.54 | -2.65% | 2,776,658 |
| Jul 23, 2025 | 16.34 | 16.34 | 16.04 | 16.20 | 15.96 | 0.06% | 1,462,266 |
| Jul 22, 2025 | 16.19 | 16.29 | 16.08 | 16.19 | 15.95 | 0.12% | 1,966,524 |
| Jul 21, 2025 | 16.13 | 16.32 | 16.05 | 16.17 | 15.93 | 0.97% | 2,075,350 |
| Jul 18, 2025 | 16.10 | 16.14 | 15.93 | 16.02 | 15.78 | 0.28% | 1,369,596 |
| Jul 17, 2025 | 15.67 | 16.02 | 15.66 | 15.97 | 15.74 | 1.78% | 1,251,381 |