Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

EBC Historical Prices

Eastern Bankshares, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
23.77
Period low
16.65
Period change
+34.00%
DateOpenHighLowCloseChangeVolume
Nov 3, 202622.9323.1122.6722.70-1.00%2,330,894
Nov 2, 202622.4923.1522.3922.93+2.41%2,711,703
Oct 30, 202622.7822.9022.3322.39-1.10%1,723,254
Oct 29, 202622.8022.9322.5822.64+0.53%1,758,458
Oct 28, 202622.5822.7222.3022.52-0.27%2,193,285
Oct 27, 202622.6022.6722.3922.58+0.31%1,415,780
Oct 26, 202622.5222.7722.3822.51+0.49%1,653,557
Oct 23, 202622.1622.5722.1122.40+1.31%2,968,444
Oct 22, 202621.4322.1421.3922.11+2.79%3,315,486
Oct 21, 202621.5121.6721.2321.51+0.19%2,192,888
Oct 20, 202621.0621.7021.0621.47+2.19%1,558,045
Oct 19, 202621.2921.3620.9721.01-1.41%1,664,906
Oct 16, 202621.1421.5821.0921.31+0.80%3,917,453
Oct 15, 202620.9921.2220.8321.14+1.49%2,364,232
Oct 14, 202620.6620.9320.5720.83-0.62%2,941,882
Oct 13, 202621.1621.3020.9220.96-0.85%1,740,718
Oct 12, 202621.0321.2820.8721.14+0.52%1,749,555
Oct 9, 202620.9621.0820.8821.03-0.24%3,647,721
Oct 8, 202620.8621.1420.7121.08+1.05%2,266,382
Oct 7, 202621.0221.0220.6820.86-1.60%1,883,175
Oct 6, 202621.3021.3721.1121.20-0.19%1,659,916
Oct 5, 202621.4121.4821.1221.24-1.05%2,494,867
Oct 2, 202621.2621.5321.2321.46+1.83%2,700,510
Oct 1, 202620.7721.1120.4221.08+0.72%2,282,356
Sep 30, 202620.9821.0820.8220.93-0.24%2,117,860
Sep 29, 202621.1321.2520.8020.98-0.71%2,501,947
Sep 28, 202621.3821.3821.1121.13-1.35%2,347,696
Sep 25, 202621.4321.5721.3321.42+0.52%2,004,400
Sep 24, 202621.2721.3621.0221.31+0.80%1,551,815
Sep 23, 202621.3021.5421.1421.14-1.08%1,799,804
Sep 22, 202621.6121.6521.2321.37-0.51%2,842,136
Sep 21, 202621.6021.7121.4521.48-0.56%2,385,205
Sep 18, 202621.4621.6721.2821.60+0.23%9,063,348
Sep 17, 202621.7921.9321.4821.55-0.19%1,821,814
Sep 16, 202621.8021.9521.1621.59-1.24%2,823,875
Sep 15, 202621.8122.1021.7921.86+0.09%1,665,943
Sep 14, 202621.6321.9621.6321.84+1.11%2,028,106
Sep 11, 202621.8521.9221.4121.60-0.30%2,473,231
Sep 10, 202621.6321.6921.3621.66-0.21%2,525,564
Sep 9, 202621.5621.8521.5421.71-0.14%1,768,680
Sep 8, 202622.0522.0921.7321.74-2.25%1,844,518
Sep 4, 202622.0222.3422.0222.24+0.72%1,438,237
Sep 3, 202622.0222.3922.0222.08+0.32%2,316,090
Sep 2, 202621.6422.2821.5122.01+0.23%3,010,883
Aug 31, 202622.2522.2621.2821.96-1.48%2,530,687
Aug 28, 202622.4822.5722.2722.29-0.51%1,326,314
Aug 27, 202622.4022.4522.0222.41+0.02%1,047,157
Aug 26, 202622.4322.5322.3422.40+0.18%1,255,772
Aug 25, 202622.6922.7922.2922.36-1.24%1,349,460
Aug 24, 202622.7222.8922.5922.64-0.44%1,647,622
Aug 21, 202622.9622.9822.5722.74+0.00%1,528,547
Aug 20, 202622.8822.9822.7022.74-1.17%1,590,879
Aug 19, 202623.6223.6822.9523.01-2.54%2,786,701
Aug 18, 202623.4523.7522.0423.61-0.17%2,062,015
Aug 17, 202623.5823.7723.5723.65+0.11%2,179,843
Aug 14, 202623.5123.7323.4223.63+0.45%1,299,380
Aug 13, 202623.5023.6023.4123.52+0.73%1,055,879
Aug 12, 202623.2023.3923.1323.35+0.95%1,178,425
Aug 11, 202622.9423.1422.9123.13+0.83%2,116,400
Aug 10, 202622.7322.9622.6422.94+0.44%1,952,345
Aug 7, 202622.9023.0422.8222.84-0.74%983,660
Aug 6, 202623.3123.3622.9723.01-0.82%1,388,827
Aug 5, 202623.4723.5223.1523.20-0.81%3,209,963
Aug 4, 202623.1323.5723.0323.39+1.30%2,067,625
Aug 3, 202623.0823.2923.0023.09+0.57%2,057,974
Jul 31, 202623.1423.2022.7022.96-0.65%4,364,127
Jul 30, 202623.1823.3522.9823.11+0.30%3,885,061
Jul 29, 202623.2223.7523.0123.04-2.17%4,322,660
Jul 28, 202622.9823.6122.9123.55+1.95%5,837,910
Jul 27, 202623.1123.1822.7423.10+0.79%4,980,150
Jul 24, 202622.9523.3622.6822.92+1.33%4,617,767
Jul 23, 202622.1922.6222.0422.62+0.20%2,539,984
Jul 22, 202622.9222.9222.4722.57-1.59%1,711,832
Jul 21, 202622.6522.9622.5422.94+1.28%1,727,096
Jul 20, 202623.0323.1822.6022.65-1.52%2,457,387
Jul 17, 202623.2623.3022.8023.00-1.96%2,381,655
Jul 16, 202622.6023.5422.4623.46+3.44%2,806,413
Jul 15, 202622.4522.8222.3422.68+1.07%1,705,498
Jul 14, 202622.3022.5622.2222.44+0.76%2,368,837
Jul 13, 202622.3222.4622.2022.27-0.18%1,580,520
Jul 10, 202622.2722.4122.1622.31+0.59%1,436,969
Jul 9, 202621.8322.3021.7522.18+2.40%2,661,318
Jul 8, 202622.3722.4521.5821.66-3.82%3,831,495
Jul 7, 202622.7522.8822.5022.52-0.84%2,522,432
Jul 6, 202622.4222.8622.3722.71+1.57%2,039,741
Jul 2, 202622.8922.8922.2022.36-1.19%2,305,357
Jul 1, 202622.1622.7522.1422.63+1.75%2,080,908
Jun 30, 202621.9922.3621.9522.24+0.77%2,940,286
Jun 29, 202621.9722.1321.8622.07-0.09%2,210,477
Jun 26, 202621.8322.2121.8022.09+1.10%7,066,958
Jun 25, 202621.4321.8621.4321.85+1.96%2,184,082
Jun 24, 202621.0221.5020.9921.43+2.14%3,371,019
Jun 23, 202620.7421.0220.6120.98+1.16%2,670,228
Jun 22, 202620.4820.7920.4320.74+0.68%4,355,240
Jun 18, 202620.2720.7120.2720.60+2.23%37,966,185
Jun 17, 202620.5120.7820.0220.15-1.95%4,308,941
Jun 16, 202620.5820.8120.4320.55+0.64%3,999,410
Jun 15, 202620.9220.9920.4020.42-1.59%4,952,941
Jun 12, 202620.9020.9920.5720.75+0.10%3,733,686
Jun 11, 202620.5620.8120.2720.73+1.32%2,931,657
Jun 10, 202620.5921.0420.3420.46-0.63%4,070,863
Jun 9, 202620.5921.0420.5020.59+0.64%3,141,717
Jun 8, 202620.3420.7520.3120.46+3.07%5,434,296
Jun 5, 202619.9320.0519.8219.85-1.19%1,934,507
Jun 4, 202619.6220.1219.5320.09+4.15%2,463,448
Jun 3, 202619.7219.7219.2619.29-2.48%2,078,440
Jun 2, 202619.5819.8719.3719.78+1.64%1,983,391
Jun 1, 202619.4819.6419.3419.46-1.37%2,495,397
May 29, 202619.8119.9519.6719.73-0.45%2,091,278
May 28, 202619.8919.8919.5919.82-0.70%1,498,450
May 27, 202620.2520.3019.8819.96-1.24%1,045,557
May 26, 202620.0020.2219.9620.21+1.81%1,511,764
May 22, 202619.8820.0319.7819.85+0.00%1,182,995
May 21, 202619.7019.8619.5619.85+0.05%1,350,690
May 20, 202619.3219.8719.1919.84+3.23%2,153,475
May 19, 202619.2819.4219.1219.22-0.47%1,686,858
May 18, 202619.3019.5519.2319.31+0.63%1,349,422
May 15, 202619.4719.4819.1519.19-1.29%1,506,475
May 14, 202619.5319.6819.3819.44+0.52%1,282,604
May 13, 202619.4319.5519.2919.34-0.77%1,392,078
May 12, 202619.6919.6919.2319.49-0.81%1,709,188
May 11, 202620.1020.4119.6319.65-2.04%1,562,153
May 8, 202620.0020.2019.9920.06+0.50%1,115,912
May 7, 202620.3120.4419.9319.96-1.48%1,838,807
May 6, 202620.4320.6420.2220.26+0.00%2,158,202
May 5, 202619.9620.3719.8520.26+1.71%1,434,033
May 4, 202620.0420.3019.8219.92-1.68%1,330,467
May 1, 202620.2020.4520.0220.26+0.15%1,469,299
Apr 30, 202619.8120.4219.7020.23+1.71%2,489,450
Apr 29, 202620.0920.3919.8719.89-1.24%2,151,162
Apr 28, 202620.1520.3220.0720.14+0.95%2,140,288
Apr 27, 202619.7820.1619.4519.95+0.25%4,496,402
Apr 24, 202619.7120.3519.2819.90-2.97%7,319,582
Apr 23, 202620.4320.6120.1420.51+1.28%2,082,027
Apr 22, 202620.5120.5120.2020.25-0.69%1,544,812
Apr 21, 202620.9321.0720.3620.39-2.77%2,057,051
Apr 20, 202620.9021.1420.6620.97-0.38%4,605,218
Apr 17, 202621.0321.4920.9321.05+1.54%3,174,972
Apr 16, 202620.8120.8820.6420.73+0.24%2,103,327
Apr 15, 202620.7020.7520.4520.68+0.05%1,258,607
Apr 14, 202620.6720.8020.5020.67-0.39%2,102,176
Apr 13, 202620.7520.8020.4020.75-0.38%1,601,438
Apr 10, 202620.9420.9620.7120.83-0.62%960,643
Apr 9, 202620.4120.9920.4120.96+1.26%2,662,493
Apr 8, 202620.5520.8620.3520.70+3.76%2,334,298
Apr 7, 202620.0320.1219.8219.95-0.40%1,696,960
Apr 6, 202619.8520.0919.7420.03+0.91%1,146,228
Apr 2, 202619.4919.8919.3719.85+0.35%1,306,958
Apr 1, 202619.7519.9519.4319.78+1.12%1,490,814
Mar 31, 202619.4419.7319.2619.56+2.09%2,268,233
Mar 30, 202619.1819.3019.0519.16+0.79%1,294,638
Mar 27, 202619.1619.3118.9819.01-1.91%1,376,764
Mar 26, 202619.4619.5719.1719.38+0.00%1,932,654
Mar 25, 202619.2919.4319.1219.38+1.25%2,026,390
Mar 24, 202618.8219.2618.7319.14+0.47%1,860,180
Mar 23, 202619.2219.5519.0219.05+1.76%3,205,986
Mar 20, 202618.7918.9518.5518.72-0.53%4,047,280
Mar 19, 202618.4518.9118.2718.82+1.51%1,549,315
Mar 18, 202618.8218.8618.4818.54-1.54%1,431,324
Mar 17, 202619.1819.4818.7918.83-0.74%1,641,081
Mar 16, 202619.0019.1618.8818.97+0.96%1,149,904
Mar 13, 202619.0419.0818.7218.79-0.37%1,003,780
Mar 12, 202618.5418.9518.5018.86-0.58%1,641,332
Mar 11, 202619.0419.2318.7718.97-1.40%1,398,787
Mar 10, 202619.0219.5418.7119.24+1.37%2,751,078
Mar 9, 202618.6219.1018.2918.98-0.05%2,333,238
Mar 6, 202618.7019.0518.4318.99-2.21%1,910,325
Mar 5, 202619.1519.4719.1319.42-0.66%2,247,072
Mar 4, 202619.6519.8719.5519.55+0.51%2,480,762
Mar 3, 202619.2119.6719.0319.45-1.37%2,173,858
Mar 2, 202619.1519.8319.0119.72+0.82%3,093,601
Feb 27, 202620.3120.3319.2019.56-5.64%3,129,845
Feb 26, 202620.8921.1820.4820.73-0.43%1,925,169
Feb 25, 202620.6220.9520.5020.82+1.91%2,629,395
Feb 24, 202620.4320.5920.2020.43-0.15%2,091,331
Feb 23, 202621.3821.4820.2520.46-4.48%1,980,640
Feb 20, 202621.0421.4220.8021.42+1.47%1,421,577
Feb 19, 202621.2021.4020.9921.11-1.17%2,803,893
Feb 18, 202621.6922.0421.2821.36-1.11%1,982,360
Feb 17, 202621.6721.9721.3621.60-0.05%1,800,533
Feb 13, 202621.3821.7521.1221.61+0.89%1,376,772
Feb 12, 202621.6621.8621.0721.42-0.46%1,555,938
Feb 11, 202621.7821.9921.2521.52-0.23%1,320,776
Feb 10, 202621.8622.1121.4521.57-1.82%1,429,795
Feb 9, 202621.8322.0521.6921.97+0.37%1,238,815
Feb 6, 202621.6622.1021.5721.89+2.05%2,040,779
Feb 5, 202621.7621.9821.1821.45-1.56%2,805,780
Feb 4, 202621.9822.5721.7721.79-0.64%2,995,249
Feb 3, 202621.1922.1021.0921.93+3.44%4,917,799
Feb 2, 202620.4421.2520.2621.20+3.49%3,920,106
Jan 30, 202620.2220.5620.1120.48+0.37%2,428,755
Jan 29, 202620.0020.4119.9020.41+2.41%2,204,903
Jan 28, 202620.2320.3219.9319.93-1.68%1,767,761
Jan 27, 202620.1920.3120.0020.27+0.75%1,705,479
Jan 26, 202620.0720.2919.7520.12+0.35%2,881,475
Jan 23, 202620.7620.8920.0020.05-1.52%3,128,100
Jan 22, 202620.3620.7720.2720.36+0.44%2,567,837
Jan 21, 202619.2320.2719.0720.27+5.79%3,002,217
Jan 20, 202619.1919.3218.9819.16-1.08%1,559,455
Jan 16, 202619.5619.7319.3519.37-0.97%1,849,914
Jan 15, 202619.0919.5919.0419.56+2.73%1,461,189
Jan 14, 202619.0719.1618.8119.04-0.21%1,437,709
Jan 13, 202619.3419.4719.0119.08-1.14%1,570,173
Jan 12, 202619.2119.3619.1019.30-0.72%1,531,092
Jan 9, 202619.5419.7319.3219.44+0.05%1,733,744
Jan 8, 202619.2719.9519.2719.43+0.26%1,890,389
Jan 7, 202619.4619.5119.2719.38-0.15%1,512,599
Jan 6, 202619.0919.4218.9519.41+1.46%1,920,747
Jan 5, 202618.5919.3018.4519.13+3.18%2,071,322
Jan 2, 202618.4018.6118.1518.54+0.60%1,573,249
Dec 31, 202518.5718.5718.3818.43-0.54%1,611,941
Dec 30, 202518.6418.8018.5318.53-0.64%1,241,221
Dec 29, 202518.8218.8318.6218.65-0.90%863,052
Dec 26, 202518.7718.8818.6618.82+0.27%1,087,747
Dec 24, 202518.7218.8918.6818.77+0.11%757,234
Dec 23, 202518.6218.8518.6218.75+0.00%2,099,614
Dec 22, 202518.7919.0718.6518.75-0.21%1,443,601
Dec 19, 202518.9219.1018.0418.79-1.11%6,148,197
Dec 18, 202519.1019.2718.9319.00+0.16%2,228,340
Dec 17, 202519.1219.4018.9418.97-0.89%1,652,044
Dec 16, 202519.5319.7019.1419.14-1.75%2,909,181
Dec 15, 202519.9120.0019.4619.48-0.87%1,699,057
Dec 12, 202519.8419.8419.5419.65-0.41%1,894,676
Dec 11, 202519.8120.1919.7119.73-0.65%1,563,925
Dec 10, 202519.3219.9519.2719.86+2.80%2,451,126
Dec 9, 202519.3419.6819.2419.32-0.26%2,147,600
Dec 8, 202519.2019.4818.8519.37+1.68%2,712,978
Dec 5, 202518.8819.1818.8019.05+0.74%2,258,571
Dec 4, 202518.7019.0318.6618.91+0.48%1,750,833
Dec 3, 202518.4918.9218.4018.82+1.35%2,538,302
Dec 2, 202518.9919.0718.5418.57-2.21%2,269,918
Dec 1, 202518.6519.2318.6518.99+0.85%1,887,150
Nov 28, 202518.9619.1118.8018.83-1.10%1,236,489
Nov 26, 202519.1019.2718.9919.04-0.88%3,577,269
Nov 25, 202518.4219.3118.1219.21+4.92%5,126,323
Nov 24, 202518.2418.4318.0718.31+0.55%1,576,998
Nov 21, 202517.4718.3617.4518.21+4.42%1,712,120
Nov 20, 202517.6017.9617.2817.44-0.11%1,749,896
Nov 19, 202517.3617.5917.3217.46+0.40%1,375,075
Nov 18, 202517.1117.5217.0417.39+1.40%1,836,393
Nov 17, 202517.5717.6417.0917.15-2.67%2,002,791
Nov 14, 202517.2717.6517.1717.62+1.15%1,594,171
Nov 13, 202517.6117.7417.2717.42-1.64%1,469,639
Nov 12, 202517.5217.7517.4417.71+1.20%1,406,158
Nov 11, 202517.4617.5717.2917.50+0.57%2,551,798
Nov 10, 202517.6117.7517.3417.40-0.85%2,305,986
Nov 7, 202517.3417.6417.1417.55+0.29%3,366,081
Nov 6, 202517.1017.5716.9717.50+1.63%3,574,401
Nov 5, 202516.9117.3916.8917.22+1.65%3,102,727
Nov 4, 202517.0517.2216.6516.94-1.97%6,037,440

Daily open, high, low, close and volume for Eastern Bankshares, Inc. Common Stock (EBC). Showing 250 trading days. Unadjusted prices.