Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.83	22.21	21.80	22.09	22.09	1.10%	6,938,309
Jun 25, 2026	21.43	21.86	21.43	21.85	21.85	1.96%	2,148,204
Jun 24, 2026	21.02	21.51	20.99	21.43	21.43	2.14%	3,370,704
Jun 23, 2026	20.74	21.02	20.61	20.98	20.98	1.16%	2,670,227
Jun 22, 2026	20.48	20.79	20.43	20.74	20.74	0.68%	4,355,239
Jun 18, 2026	20.27	20.71	20.27	20.60	20.60	2.23%	37,966,185
Jun 17, 2026	20.51	20.78	20.02	20.15	20.15	-1.95%	4,308,941
Jun 16, 2026	20.58	20.81	20.44	20.55	20.55	0.64%	3,999,409
Jun 15, 2026	20.92	20.99	20.40	20.42	20.42	-1.59%	4,952,941
Jun 12, 2026	20.90	20.99	20.57	20.75	20.75	0.10%	3,733,685
Jun 11, 2026	20.56	20.81	20.27	20.73	20.73	1.32%	2,931,656
Jun 10, 2026	20.59	21.04	20.35	20.46	20.46	-0.63%	4,070,863
Jun 9, 2026	20.59	21.04	20.51	20.59	20.59	0.64%	3,141,716
Jun 8, 2026	20.34	20.76	20.31	20.46	20.46	3.07%	5,434,295
Jun 5, 2026	19.93	20.06	19.82	19.85	19.85	-0.45%	1,934,507
Jun 4, 2026	19.62	20.12	19.53	20.09	19.94	4.15%	2,463,447
Jun 3, 2026	19.72	19.72	19.26	19.29	19.15	-2.48%	2,078,440
Jun 2, 2026	19.58	19.87	19.37	19.78	19.63	1.64%	1,983,390
Jun 1, 2026	19.48	19.64	19.34	19.46	19.31	-1.37%	2,495,397
May 29, 2026	19.81	19.95	19.67	19.73	19.58	-0.45%	2,091,277
May 28, 2026	19.89	19.89	19.59	19.82	19.67	-0.70%	1,498,449
May 27, 2026	20.25	20.30	19.88	19.96	19.81	-1.24%	1,045,557
May 26, 2026	20.00	20.22	19.96	20.21	20.06	1.81%	1,511,764
May 22, 2026	19.88	20.03	19.78	19.85	19.70	-	1,182,994
May 21, 2026	19.70	19.87	19.56	19.85	19.70	0.05%	1,350,689
May 20, 2026	19.32	19.87	19.19	19.84	19.69	3.23%	2,153,475
May 19, 2026	19.28	19.42	19.12	19.22	19.08	-0.47%	1,686,858
May 18, 2026	19.30	19.55	19.24	19.31	19.17	0.63%	1,349,422
May 15, 2026	19.47	19.48	19.15	19.19	19.05	-1.29%	1,506,474
May 14, 2026	19.53	19.68	19.38	19.44	19.29	0.52%	1,282,603
May 13, 2026	19.43	19.55	19.29	19.34	19.20	-0.77%	1,392,077
May 12, 2026	19.69	19.69	19.23	19.49	19.34	-0.81%	1,709,187
May 11, 2026	20.10	20.41	19.63	19.65	19.50	-2.04%	1,562,153
May 8, 2026	20.00	20.20	19.99	20.06	19.91	0.50%	1,115,912
May 7, 2026	20.31	20.44	19.93	19.96	19.81	-1.48%	1,838,806
May 6, 2026	20.43	20.64	20.22	20.26	20.11	-	2,158,202
May 5, 2026	19.96	20.37	19.85	20.26	20.11	1.71%	1,434,033
May 4, 2026	20.04	20.30	19.82	19.92	19.77	-1.68%	1,330,466
May 1, 2026	20.20	20.45	20.02	20.26	20.11	0.15%	1,469,299
Apr 30, 2026	19.81	20.42	19.70	20.23	20.08	1.71%	2,489,449
Apr 29, 2026	20.09	20.39	19.87	19.89	19.74	-1.24%	2,151,162
Apr 28, 2026	20.15	20.32	20.07	20.14	19.99	0.95%	2,140,303
Apr 27, 2026	19.78	20.16	19.46	19.95	19.80	0.25%	4,496,701
Apr 24, 2026	19.71	20.35	19.28	19.90	19.75	-2.97%	7,321,417
Apr 23, 2026	20.43	20.61	20.14	20.51	20.36	1.28%	2,082,026
Apr 22, 2026	20.51	20.51	20.21	20.25	20.10	-0.69%	1,544,812
Apr 21, 2026	20.93	21.07	20.36	20.39	20.24	-2.77%	2,057,554
Apr 20, 2026	20.90	21.14	20.67	20.97	20.81	-0.38%	4,605,399
Apr 17, 2026	21.03	21.49	20.93	21.05	20.89	1.54%	3,174,971
Apr 16, 2026	20.81	20.88	20.65	20.73	20.58	0.24%	2,103,327
Apr 15, 2026	20.70	20.75	20.45	20.68	20.53	0.05%	1,258,606
Apr 14, 2026	20.67	20.81	20.50	20.67	20.52	-0.39%	2,102,175
Apr 13, 2026	20.75	20.80	20.40	20.75	20.60	-0.38%	1,601,701
Apr 10, 2026	20.94	20.96	20.71	20.83	20.67	-0.62%	960,677
Apr 9, 2026	20.41	20.99	20.41	20.96	20.80	1.26%	2,662,507
Apr 8, 2026	20.55	20.86	20.35	20.70	20.55	3.76%	2,334,298
Apr 7, 2026	20.03	20.12	19.82	19.95	19.80	-0.40%	1,696,959
Apr 6, 2026	19.85	20.09	19.74	20.03	19.88	0.91%	1,146,228
Apr 2, 2026	19.49	19.89	19.37	19.85	19.70	0.35%	1,306,958
Apr 1, 2026	19.75	19.96	19.43	19.78	19.63	1.12%	1,490,814
Mar 31, 2026	19.44	19.73	19.26	19.56	19.41	2.09%	2,268,233
Mar 30, 2026	19.18	19.30	19.06	19.16	19.02	0.79%	1,294,637
Mar 27, 2026	19.16	19.31	18.98	19.01	18.87	-1.91%	1,376,763
Mar 26, 2026	19.46	19.57	19.17	19.38	19.24	-	1,932,653
Mar 25, 2026	19.29	19.43	19.12	19.38	19.24	1.25%	2,026,389
Mar 24, 2026	18.82	19.26	18.73	19.14	19.00	0.47%	1,860,180
Mar 23, 2026	19.22	19.55	19.03	19.05	18.91	1.76%	3,205,985
Mar 20, 2026	18.79	18.96	18.56	18.72	18.58	-0.53%	4,046,899
Mar 19, 2026	18.45	18.91	18.27	18.82	18.68	1.51%	1,549,315
Mar 18, 2026	18.82	18.86	18.49	18.54	18.40	-1.54%	1,431,323
Mar 17, 2026	19.18	19.49	18.79	18.83	18.69	-0.74%	1,641,335
Mar 16, 2026	19.00	19.16	18.88	18.97	18.83	0.96%	1,149,903
Mar 13, 2026	19.04	19.08	18.72	18.79	18.65	-0.37%	1,003,779
Mar 12, 2026	18.54	18.95	18.50	18.86	18.72	-0.58%	1,641,332
Mar 11, 2026	19.04	19.23	18.78	18.97	18.83	-1.40%	1,398,787
Mar 10, 2026	19.02	19.54	18.71	19.24	19.10	1.37%	2,751,077
Mar 9, 2026	18.62	19.10	18.29	18.98	18.84	-0.05%	2,333,238
Mar 6, 2026	18.70	19.06	18.43	18.99	18.85	-1.56%	1,910,324
Mar 5, 2026	19.15	19.47	19.13	19.42	19.15	-0.66%	2,247,072
Mar 4, 2026	19.65	19.87	19.55	19.55	19.27	0.51%	2,480,761
Mar 3, 2026	19.21	19.67	19.03	19.45	19.18	-1.37%	2,173,857
Mar 2, 2026	19.15	19.83	19.01	19.72	19.44	0.82%	3,093,601
Feb 27, 2026	20.31	20.33	19.20	19.56	19.28	-5.64%	3,129,845
Feb 26, 2026	20.89	21.18	20.48	20.73	20.44	-0.43%	1,925,169
Feb 25, 2026	20.62	20.95	20.50	20.82	20.53	1.91%	2,629,395
Feb 24, 2026	20.43	20.59	20.20	20.43	20.14	-0.15%	2,091,331
Feb 23, 2026	21.38	21.48	20.25	20.46	20.17	-4.48%	1,980,640
Feb 20, 2026	21.04	21.42	20.80	21.42	21.12	1.47%	1,421,577
Feb 19, 2026	21.20	21.40	20.99	21.11	20.81	-1.17%	2,803,893
Feb 18, 2026	21.69	22.04	21.28	21.36	21.06	-1.11%	1,982,360
Feb 17, 2026	21.67	21.97	21.36	21.60	21.30	-0.05%	1,800,533
Feb 13, 2026	21.38	21.75	21.12	21.61	21.31	0.89%	1,376,772
Feb 12, 2026	21.66	21.86	21.07	21.42	21.12	-0.46%	1,555,938
Feb 11, 2026	21.78	21.99	21.25	21.52	21.22	-0.23%	1,320,776
Feb 10, 2026	21.86	22.11	21.45	21.57	21.27	-1.82%	1,429,795
Feb 9, 2026	21.83	22.06	21.69	21.97	21.66	0.37%	1,238,815
Feb 6, 2026	21.66	22.10	21.57	21.89	21.58	2.05%	2,040,779
Feb 5, 2026	21.76	21.98	21.18	21.45	21.15	-1.56%	2,805,780
Feb 4, 2026	21.98	22.58	21.78	21.79	21.48	-0.64%	2,995,249
Feb 3, 2026	21.19	22.10	21.09	21.93	21.62	3.44%	4,917,799