Eastern Bankshares, Inc. (EBC)
NASDAQ: EBC · Real-Time Price · USD
18.99
-0.43 (-2.21%)
Mar 6, 2026, 2:26 PM EST - Market open
Eastern Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.70 | 18.85 | 18.43 | 18.79 | - | -3.24% | 1,003,048 |
| Mar 5, 2026 | 19.15 | 19.47 | 19.13 | 19.42 | 19.29 | -0.66% | 2,246,944 |
| Mar 4, 2026 | 19.65 | 19.87 | 19.55 | 19.55 | 19.42 | 0.51% | 2,480,761 |
| Mar 3, 2026 | 19.21 | 19.67 | 19.03 | 19.45 | 19.32 | -1.37% | 2,173,857 |
| Mar 2, 2026 | 19.15 | 19.83 | 19.01 | 19.72 | 19.59 | 0.82% | 3,093,601 |
| Feb 27, 2026 | 20.31 | 20.33 | 19.20 | 19.56 | 19.43 | -5.64% | 3,129,845 |
| Feb 26, 2026 | 20.89 | 21.18 | 20.48 | 20.73 | 20.59 | -0.43% | 1,925,169 |
| Feb 25, 2026 | 20.62 | 20.95 | 20.50 | 20.82 | 20.68 | 1.91% | 2,629,395 |
| Feb 24, 2026 | 20.43 | 20.59 | 20.20 | 20.43 | 20.29 | -0.15% | 2,091,331 |
| Feb 23, 2026 | 21.38 | 21.48 | 20.25 | 20.46 | 20.32 | -4.48% | 1,980,640 |
| Feb 20, 2026 | 21.04 | 21.42 | 20.80 | 21.42 | 21.28 | 1.47% | 1,421,577 |
| Feb 19, 2026 | 21.20 | 21.40 | 20.99 | 21.11 | 20.97 | -1.17% | 2,803,893 |
| Feb 18, 2026 | 21.69 | 22.04 | 21.28 | 21.36 | 21.22 | -1.11% | 1,982,360 |
| Feb 17, 2026 | 21.67 | 21.97 | 21.36 | 21.60 | 21.46 | -0.05% | 1,800,533 |
| Feb 13, 2026 | 21.38 | 21.75 | 21.12 | 21.61 | 21.47 | 0.89% | 1,376,772 |
| Feb 12, 2026 | 21.66 | 21.86 | 21.07 | 21.42 | 21.28 | -0.46% | 1,555,938 |
| Feb 11, 2026 | 21.78 | 21.99 | 21.25 | 21.52 | 21.38 | -0.23% | 1,320,776 |
| Feb 10, 2026 | 21.86 | 22.11 | 21.45 | 21.57 | 21.43 | -1.82% | 1,429,795 |
| Feb 9, 2026 | 21.83 | 22.06 | 21.69 | 21.97 | 21.82 | 0.37% | 1,238,815 |
| Feb 6, 2026 | 21.66 | 22.10 | 21.57 | 21.89 | 21.74 | 2.05% | 2,040,779 |
| Feb 5, 2026 | 21.76 | 21.98 | 21.18 | 21.45 | 21.31 | -1.56% | 2,805,780 |
| Feb 4, 2026 | 21.98 | 22.58 | 21.78 | 21.79 | 21.64 | -0.64% | 2,995,249 |
| Feb 3, 2026 | 21.19 | 22.10 | 21.09 | 21.93 | 21.78 | 3.44% | 4,917,799 |
| Feb 2, 2026 | 20.44 | 21.25 | 20.26 | 21.20 | 21.06 | 3.49% | 3,920,106 |
| Jan 30, 2026 | 20.22 | 20.56 | 20.12 | 20.49 | 20.35 | 0.37% | 2,428,755 |
| Jan 29, 2026 | 20.00 | 20.41 | 19.90 | 20.41 | 20.27 | 2.41% | 2,204,903 |
| Jan 28, 2026 | 20.23 | 20.32 | 19.93 | 19.93 | 19.80 | -1.68% | 1,767,761 |
| Jan 27, 2026 | 20.19 | 20.31 | 20.00 | 20.27 | 20.13 | 0.75% | 1,705,479 |
| Jan 26, 2026 | 20.07 | 20.29 | 19.75 | 20.12 | 19.99 | 0.35% | 2,881,475 |
| Jan 23, 2026 | 20.76 | 20.89 | 20.00 | 20.05 | 19.92 | -1.52% | 3,128,100 |
| Jan 22, 2026 | 20.36 | 20.77 | 20.27 | 20.36 | 20.22 | 0.44% | 2,567,837 |
| Jan 21, 2026 | 19.23 | 20.27 | 19.08 | 20.27 | 20.13 | 5.79% | 3,002,217 |
| Jan 20, 2026 | 19.19 | 19.33 | 18.99 | 19.16 | 19.03 | -1.08% | 1,559,455 |
| Jan 16, 2026 | 19.56 | 19.73 | 19.35 | 19.37 | 19.24 | -0.97% | 1,849,914 |
| Jan 15, 2026 | 19.09 | 19.60 | 19.04 | 19.56 | 19.43 | 2.73% | 1,461,189 |
| Jan 14, 2026 | 19.07 | 19.16 | 18.81 | 19.04 | 18.91 | -0.21% | 1,437,709 |
| Jan 13, 2026 | 19.34 | 19.47 | 19.01 | 19.08 | 18.95 | -1.14% | 1,570,173 |
| Jan 12, 2026 | 19.21 | 19.37 | 19.10 | 19.30 | 19.17 | -0.72% | 1,531,092 |
| Jan 9, 2026 | 19.54 | 19.74 | 19.32 | 19.44 | 19.31 | 0.05% | 1,733,744 |
| Jan 8, 2026 | 19.27 | 19.96 | 19.27 | 19.43 | 19.30 | 0.26% | 1,890,389 |
| Jan 7, 2026 | 19.46 | 19.51 | 19.27 | 19.38 | 19.25 | -0.15% | 1,512,599 |
| Jan 6, 2026 | 19.09 | 19.42 | 18.95 | 19.41 | 19.28 | 1.46% | 1,920,747 |
| Jan 5, 2026 | 18.59 | 19.31 | 18.46 | 19.13 | 19.00 | 3.18% | 2,071,322 |
| Jan 2, 2026 | 18.40 | 18.62 | 18.15 | 18.54 | 18.42 | 0.60% | 1,573,249 |
| Dec 31, 2025 | 18.57 | 18.57 | 18.38 | 18.43 | 18.31 | -0.54% | 1,611,941 |
| Dec 30, 2025 | 18.64 | 18.80 | 18.53 | 18.53 | 18.41 | -0.64% | 1,241,221 |
| Dec 29, 2025 | 18.82 | 18.83 | 18.62 | 18.65 | 18.53 | -0.90% | 863,052 |
| Dec 26, 2025 | 18.77 | 18.88 | 18.67 | 18.82 | 18.69 | 0.27% | 1,087,747 |
| Dec 24, 2025 | 18.72 | 18.89 | 18.68 | 18.77 | 18.64 | 0.11% | 757,234 |
| Dec 23, 2025 | 18.62 | 18.85 | 18.62 | 18.75 | 18.62 | - | 2,099,614 |
| Dec 22, 2025 | 18.79 | 19.07 | 18.65 | 18.75 | 18.62 | -0.21% | 1,443,601 |
| Dec 19, 2025 | 18.92 | 19.10 | 18.04 | 18.79 | 18.66 | -1.11% | 6,148,197 |
| Dec 18, 2025 | 19.10 | 19.27 | 18.94 | 19.00 | 18.87 | 0.16% | 2,228,340 |
| Dec 17, 2025 | 19.12 | 19.40 | 18.94 | 18.97 | 18.84 | -0.89% | 1,652,044 |
| Dec 16, 2025 | 19.53 | 19.70 | 19.14 | 19.14 | 19.01 | -1.75% | 2,909,331 |
| Dec 15, 2025 | 19.91 | 20.00 | 19.47 | 19.48 | 19.35 | -0.87% | 1,699,096 |
| Dec 12, 2025 | 19.84 | 19.85 | 19.54 | 19.65 | 19.52 | -0.41% | 1,894,676 |
| Dec 11, 2025 | 19.81 | 20.19 | 19.71 | 19.73 | 19.60 | -0.65% | 1,568,879 |
| Dec 10, 2025 | 19.32 | 19.95 | 19.27 | 19.86 | 19.73 | 2.80% | 2,453,961 |
| Dec 9, 2025 | 19.34 | 19.69 | 19.24 | 19.32 | 19.19 | -0.26% | 2,151,374 |
| Dec 8, 2025 | 19.20 | 19.49 | 18.85 | 19.37 | 19.24 | 1.68% | 2,717,144 |
| Dec 5, 2025 | 18.88 | 19.19 | 18.80 | 19.05 | 18.92 | 0.74% | 2,263,835 |
| Dec 4, 2025 | 18.70 | 19.03 | 18.66 | 18.91 | 18.78 | 0.48% | 1,755,543 |
| Dec 3, 2025 | 18.49 | 18.92 | 18.40 | 18.82 | 18.69 | 1.35% | 2,543,348 |
| Dec 2, 2025 | 18.99 | 19.07 | 18.54 | 18.57 | 18.32 | -2.21% | 2,270,767 |
| Dec 1, 2025 | 18.65 | 19.24 | 18.65 | 18.99 | 18.73 | 0.85% | 1,891,124 |
| Nov 28, 2025 | 18.96 | 19.11 | 18.81 | 18.83 | 18.57 | -1.10% | 1,238,102 |
| Nov 26, 2025 | 19.10 | 19.28 | 18.99 | 19.04 | 18.78 | -0.88% | 3,580,985 |
| Nov 25, 2025 | 18.42 | 19.31 | 18.12 | 19.21 | 18.95 | 4.92% | 5,129,368 |
| Nov 24, 2025 | 18.24 | 18.44 | 18.07 | 18.31 | 18.06 | 0.55% | 1,579,853 |
| Nov 21, 2025 | 17.47 | 18.36 | 17.45 | 18.21 | 17.96 | 4.42% | 1,716,595 |
| Nov 20, 2025 | 17.60 | 17.96 | 17.28 | 17.44 | 17.20 | -0.11% | 1,751,668 |
| Nov 19, 2025 | 17.36 | 17.59 | 17.32 | 17.46 | 17.22 | 0.40% | 1,377,850 |
| Nov 18, 2025 | 17.11 | 17.53 | 17.04 | 17.39 | 17.15 | 1.40% | 1,839,982 |
| Nov 17, 2025 | 17.57 | 17.64 | 17.10 | 17.15 | 16.92 | -2.67% | 2,007,103 |
| Nov 14, 2025 | 17.27 | 17.65 | 17.17 | 17.62 | 17.38 | 1.15% | 1,595,424 |
| Nov 13, 2025 | 17.61 | 17.74 | 17.28 | 17.42 | 17.18 | -1.64% | 1,469,648 |
| Nov 12, 2025 | 17.52 | 17.75 | 17.44 | 17.71 | 17.47 | 1.20% | 1,409,477 |
| Nov 11, 2025 | 17.46 | 17.58 | 17.29 | 17.50 | 17.26 | 0.57% | 2,552,610 |
| Nov 10, 2025 | 17.61 | 17.75 | 17.34 | 17.40 | 17.16 | -0.85% | 2,308,882 |
| Nov 7, 2025 | 17.34 | 17.65 | 17.14 | 17.55 | 17.31 | 0.29% | 3,366,081 |
| Nov 6, 2025 | 17.10 | 17.57 | 16.97 | 17.50 | 17.26 | 1.63% | 3,574,401 |
| Nov 5, 2025 | 16.91 | 17.40 | 16.89 | 17.22 | 16.98 | 1.65% | 3,102,727 |
| Nov 4, 2025 | 17.05 | 17.22 | 16.65 | 16.94 | 16.71 | -1.97% | 6,037,440 |
| Nov 3, 2025 | 17.36 | 17.47 | 17.08 | 17.28 | 17.04 | -1.43% | 3,712,464 |
| Oct 31, 2025 | 17.22 | 17.58 | 17.17 | 17.53 | 17.29 | 0.69% | 3,753,584 |
| Oct 30, 2025 | 16.77 | 17.55 | 16.77 | 17.41 | 17.17 | 4.06% | 3,250,864 |
| Oct 29, 2025 | 17.13 | 17.37 | 16.62 | 16.73 | 16.50 | -2.68% | 3,666,281 |
| Oct 28, 2025 | 17.27 | 17.38 | 17.00 | 17.19 | 16.96 | -0.23% | 5,953,292 |
| Oct 27, 2025 | 17.66 | 17.81 | 17.21 | 17.23 | 16.99 | -2.43% | 4,203,670 |
| Oct 24, 2025 | 18.29 | 18.46 | 17.35 | 17.66 | 17.42 | -3.81% | 7,926,448 |
| Oct 23, 2025 | 18.38 | 18.58 | 18.27 | 18.36 | 18.11 | -0.16% | 2,699,598 |
| Oct 22, 2025 | 18.67 | 18.78 | 18.36 | 18.39 | 18.14 | -1.08% | 2,691,570 |
| Oct 21, 2025 | 18.59 | 18.75 | 18.26 | 18.59 | 18.34 | -0.38% | 2,879,057 |
| Oct 20, 2025 | 18.29 | 18.80 | 18.14 | 18.66 | 18.41 | 2.70% | 4,369,559 |
| Oct 17, 2025 | 17.56 | 18.19 | 17.38 | 18.17 | 17.92 | 5.52% | 5,404,901 |
| Oct 16, 2025 | 18.66 | 18.66 | 16.88 | 17.22 | 16.98 | -8.16% | 4,702,427 |
| Oct 15, 2025 | 19.00 | 19.01 | 18.42 | 18.75 | 18.49 | -0.58% | 3,754,808 |
| Oct 14, 2025 | 18.12 | 18.88 | 18.06 | 18.86 | 18.60 | 3.51% | 4,466,578 |
| Oct 13, 2025 | 18.16 | 18.29 | 17.90 | 18.22 | 17.97 | 2.24% | 6,151,946 |