Eastern Bankshares Inc. (EBC)
NASDAQ: EBC
· Real-Time Price · USD
15.78
-0.31 (-1.93%)
At close: Aug 15, 2025, 3:59 PM
15.94
1.05%
After-hours: Aug 15, 2025, 06:08 PM EDT
EBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.16 | 16.16 | 15.76 | 15.77 | 15.77 | -1.99% | 1,458,100 |
| Aug 14, 2025 | 15.94 | 16.13 | 15.93 | 16.09 | 16.09 | -0.74% | 1,036,608 |
| Aug 13, 2025 | 15.93 | 16.24 | 15.89 | 16.21 | 16.21 | 2.08% | 1,049,039 |
| Aug 12, 2025 | 15.38 | 15.91 | 15.31 | 15.88 | 15.88 | 4.06% | 1,785,304 |
| Aug 11, 2025 | 15.24 | 15.32 | 15.12 | 15.26 | 15.26 | 0.13% | 700,525 |
| Aug 8, 2025 | 15.21 | 15.29 | 15.01 | 15.24 | 15.24 | 1.40% | 898,501 |
| Aug 7, 2025 | 15.24 | 15.24 | 14.95 | 15.03 | 15.03 | -0.73% | 1,273,233 |
| Aug 6, 2025 | 15.34 | 15.37 | 15.12 | 15.14 | 15.14 | -1.11% | 1,195,200 |
| Aug 5, 2025 | 15.27 | 15.38 | 14.94 | 15.31 | 15.31 | 0.39% | 1,700,000 |
| Aug 4, 2025 | 15.05 | 15.26 | 15.02 | 15.25 | 15.25 | 1.46% | 847,546 |
| Aug 1, 2025 | 15.23 | 15.29 | 14.88 | 15.03 | 15.03 | -2.72% | 1,712,900 |
| Jul 31, 2025 | 15.60 | 15.71 | 15.31 | 15.45 | 15.45 | -1.47% | 1,932,400 |
| Jul 30, 2025 | 15.82 | 15.97 | 15.60 | 15.68 | 15.68 | -0.38% | 1,541,000 |
| Jul 29, 2025 | 16.23 | 16.24 | 15.73 | 15.74 | 15.74 | -2.36% | 1,442,900 |
| Jul 28, 2025 | 16.09 | 16.12 | 15.83 | 16.12 | 16.12 | 1.00% | 1,491,600 |
| Jul 25, 2025 | 16.24 | 16.39 | 15.81 | 15.96 | 15.96 | 1.20% | 3,424,348 |
| Jul 24, 2025 | 16.14 | 16.20 | 15.68 | 15.77 | 15.77 | -2.65% | 2,776,700 |
| Jul 23, 2025 | 16.34 | 16.34 | 16.04 | 16.20 | 16.20 | 0.06% | 1,462,300 |
| Jul 22, 2025 | 16.19 | 16.29 | 16.08 | 16.19 | 16.19 | 0.12% | 1,966,524 |
| Jul 21, 2025 | 16.13 | 16.32 | 16.05 | 16.17 | 16.17 | 0.94% | 2,075,350 |