Eastern Bankshares Inc. (EBC)
17.73
-0.16 (-0.89%)
At close: Mar 03, 2025, 3:59 PM
17.73
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
EBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 17.70 | 18.00 | 17.66 | 17.89 | 0.22 | 1.25% | 1,082,071 |
| Feb 27, 2025 | 17.57 | 17.78 | 17.25 | 17.67 | 0.06 | 0.34% | 772,116 |
| Feb 26, 2025 | 17.62 | 17.81 | 17.38 | 17.61 | -0.06 | -0.34% | 1,056,839 |
| Feb 25, 2025 | 17.56 | 17.77 | 17.48 | 17.67 | 0.16 | 0.91% | 981,825 |
| Feb 24, 2025 | 17.88 | 17.99 | 17.50 | 17.51 | -0.23 | -1.30% | 880,315 |
| Feb 21, 2025 | 18.36 | 18.48 | 17.64 | 17.74 | -0.55 | -3.01% | 1,301,841 |
| Feb 20, 2025 | 18.52 | 18.68 | 18.11 | 18.29 | -0.33 | -1.77% | 804,848 |
| Feb 19, 2025 | 18.53 | 18.70 | 18.46 | 18.62 | -0.17 | -0.90% | 1,108,400 |
| Feb 18, 2025 | 18.60 | 18.88 | 18.49 | 18.79 | 0.15 | 0.80% | 1,101,537 |
| Feb 14, 2025 | 18.57 | 18.78 | 18.52 | 18.64 | 0.17 | 0.92% | 914,800 |
| Feb 13, 2025 | 18.47 | 18.52 | 18.30 | 18.47 | 0.08 | 0.44% | 914,138 |
| Feb 12, 2025 | 18.63 | 18.69 | 18.34 | 18.39 | -0.50 | -2.65% | 836,500 |
| Feb 11, 2025 | 18.61 | 18.92 | 18.59 | 18.89 | 0.15 | 0.80% | 774,000 |
| Feb 10, 2025 | 18.89 | 18.89 | 18.61 | 18.74 | -0.10 | -0.53% | 774,019 |
| Feb 7, 2025 | 19.10 | 19.10 | 18.49 | 18.84 | -0.31 | -1.62% | 720,800 |
| Feb 6, 2025 | 19.00 | 19.17 | 18.92 | 19.15 | 0.18 | 0.95% | 597,923 |
| Feb 5, 2025 | 18.74 | 18.98 | 18.53 | 18.97 | 0.35 | 1.88% | 891,017 |
| Feb 4, 2025 | 18.00 | 18.67 | 18.00 | 18.62 | 0.55 | 3.04% | 884,500 |
| Feb 3, 2025 | 17.91 | 18.31 | 17.68 | 18.07 | -0.29 | -1.58% | 871,727 |
| Jan 31, 2025 | 18.44 | 18.59 | 18.26 | 18.36 | -0.09 | -0.49% | 1,062,522 |
| Jan 30, 2025 | 18.24 | 18.65 | 18.24 | 18.45 | 0.30 | 1.65% | 1,475,800 |
| Jan 29, 2025 | 18.10 | 18.37 | 17.92 | 18.15 | 0.02 | 0.11% | 965,803 |
| Jan 28, 2025 | 18.29 | 18.41 | 17.95 | 18.13 | -0.20 | -1.09% | 815,239 |
| Jan 27, 2025 | 18.00 | 18.62 | 17.96 | 18.33 | 0.48 | 2.69% | 1,583,511 |
| Jan 24, 2025 | 17.91 | 18.25 | 17.49 | 17.85 | 0.25 | 1.42% | 1,378,238 |
| Jan 23, 2025 | 17.48 | 17.89 | 17.36 | 17.60 | 0.06 | 0.34% | 2,094,600 |
| Jan 22, 2025 | 17.52 | 17.70 | 17.44 | 17.54 | -0.16 | -0.90% | 966,733 |
| Jan 21, 2025 | 17.63 | 17.90 | 17.57 | 17.70 | 0.20 | 1.14% | 912,707 |
| Jan 17, 2025 | 17.61 | 17.72 | 17.36 | 17.50 | 0.01 | 0.06% | 944,645 |
| Jan 16, 2025 | 17.50 | 17.72 | 16.88 | 17.49 | -0.20 | -1.13% | 990,840 |
| Jan 15, 2025 | 17.80 | 17.99 | 17.52 | 17.69 | 0.35 | 2.02% | 828,100 |
| Jan 14, 2025 | 16.87 | 17.36 | 16.84 | 17.34 | 0.65 | 3.89% | 766,200 |
| Jan 13, 2025 | 16.41 | 16.79 | 16.41 | 16.69 | 0.09 | 0.54% | 972,100 |
| Jan 10, 2025 | 16.76 | 16.84 | 16.32 | 16.60 | -0.55 | -3.21% | 983,500 |
| Jan 8, 2025 | 16.99 | 17.22 | 16.86 | 17.15 | 0.05 | 0.29% | 600,534 |
| Jan 7, 2025 | 17.35 | 17.45 | 16.95 | 17.10 | -0.19 | -1.10% | 867,500 |
| Jan 6, 2025 | 17.24 | 17.68 | 17.16 | 17.29 | 0.08 | 0.46% | 715,231 |
| Jan 3, 2025 | 17.05 | 17.24 | 16.76 | 17.21 | 0.26 | 1.53% | 686,947 |
| Jan 2, 2025 | 17.37 | 17.48 | 16.88 | 16.95 | -0.30 | -1.74% | 778,722 |
| Dec 31, 2024 | 17.38 | 17.48 | 17.16 | 17.25 | 0.00 | 0.00% | 752,700 |
| Dec 30, 2024 | 17.19 | 17.36 | 17.00 | 17.25 | 0.01 | 0.06% | 611,900 |
| Dec 27, 2024 | 17.22 | 17.59 | 17.12 | 17.24 | -0.24 | -1.37% | 823,100 |
| Dec 26, 2024 | 17.21 | 17.51 | 17.13 | 17.48 | 0.15 | 0.87% | 526,008 |
| Dec 24, 2024 | 17.28 | 17.35 | 17.14 | 17.33 | 0.11 | 0.64% | 239,607 |
| Dec 23, 2024 | 17.12 | 17.38 | 16.97 | 17.22 | -0.04 | -0.23% | 890,441 |
| Dec 20, 2024 | 16.67 | 17.45 | 16.53 | 17.26 | 0.47 | 2.80% | 2,979,300 |
| Dec 19, 2024 | 17.23 | 17.34 | 16.73 | 16.79 | -0.12 | -0.71% | 1,084,600 |
| Dec 18, 2024 | 17.96 | 18.07 | 16.75 | 16.91 | -0.88 | -4.95% | 1,679,200 |
| Dec 17, 2024 | 18.42 | 18.67 | 17.73 | 17.79 | -0.70 | -3.79% | 1,258,500 |
| Dec 16, 2024 | 17.96 | 18.54 | 17.86 | 18.49 | 0.54 | 3.01% | 1,454,600 |