Eastern Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.15	20.32	20.07	20.14	20.14	0.95%	2,019,887
Apr 27, 2026	19.78	20.16	19.46	19.95	19.95	0.25%	4,496,696
Apr 24, 2026	19.71	20.35	19.28	19.90	19.90	-2.97%	7,321,417
Apr 23, 2026	20.43	20.61	20.14	20.51	20.51	1.28%	2,082,026
Apr 22, 2026	20.51	20.51	20.21	20.25	20.25	-0.69%	1,544,812
Apr 21, 2026	20.93	21.07	20.36	20.39	20.39	-2.77%	2,057,554
Apr 20, 2026	20.90	21.14	20.67	20.97	20.97	-0.38%	4,605,399
Apr 17, 2026	21.03	21.49	20.93	21.05	21.05	1.54%	3,174,971
Apr 16, 2026	20.81	20.88	20.65	20.73	20.73	0.24%	2,103,327
Apr 15, 2026	20.70	20.75	20.45	20.68	20.68	0.05%	1,258,606
Apr 14, 2026	20.67	20.81	20.50	20.67	20.67	-0.39%	2,102,175
Apr 13, 2026	20.75	20.80	20.40	20.75	20.75	-0.38%	1,601,701
Apr 10, 2026	20.94	20.96	20.71	20.83	20.83	-0.62%	960,677
Apr 9, 2026	20.41	20.99	20.41	20.96	20.96	1.26%	2,662,507
Apr 8, 2026	20.55	20.86	20.35	20.70	20.70	3.76%	2,334,298
Apr 7, 2026	20.03	20.12	19.82	19.95	19.95	-0.40%	1,696,959
Apr 6, 2026	19.85	20.09	19.74	20.03	20.03	0.91%	1,146,228
Apr 2, 2026	19.49	19.89	19.37	19.85	19.85	0.35%	1,306,958
Apr 1, 2026	19.75	19.96	19.43	19.78	19.78	1.12%	1,490,814
Mar 31, 2026	19.44	19.73	19.26	19.56	19.56	2.09%	2,268,233
Mar 30, 2026	19.18	19.30	19.06	19.16	19.16	0.79%	1,294,637
Mar 27, 2026	19.16	19.31	18.98	19.01	19.01	-1.91%	1,376,763
Mar 26, 2026	19.46	19.57	19.17	19.38	19.38	-	1,932,653
Mar 25, 2026	19.29	19.43	19.12	19.38	19.38	1.25%	2,026,389
Mar 24, 2026	18.82	19.26	18.73	19.14	19.14	0.47%	1,860,180
Mar 23, 2026	19.22	19.55	19.03	19.05	19.05	1.76%	3,205,985
Mar 20, 2026	18.79	18.96	18.56	18.72	18.72	-0.53%	4,046,899
Mar 19, 2026	18.45	18.91	18.27	18.82	18.82	1.51%	1,549,315
Mar 18, 2026	18.82	18.86	18.49	18.54	18.54	-1.54%	1,431,323
Mar 17, 2026	19.18	19.49	18.79	18.83	18.83	-0.74%	1,641,335
Mar 16, 2026	19.00	19.16	18.88	18.97	18.97	0.96%	1,149,903
Mar 13, 2026	19.04	19.08	18.72	18.79	18.79	-0.37%	1,003,779
Mar 12, 2026	18.54	18.95	18.50	18.86	18.86	-0.58%	1,641,332
Mar 11, 2026	19.04	19.23	18.78	18.97	18.97	-1.40%	1,398,787
Mar 10, 2026	19.02	19.54	18.71	19.24	19.24	1.37%	2,751,077
Mar 9, 2026	18.62	19.10	18.29	18.98	18.98	-0.05%	2,333,238
Mar 6, 2026	18.70	19.06	18.43	18.99	18.99	-2.21%	1,910,324
Mar 5, 2026	19.15	19.47	19.13	19.42	19.29	-0.66%	2,247,072
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