Eastern Bankshares Inc. (EBC)
NASDAQ: EBC
· Real-Time Price · USD
17.42
0.12 (0.69%)
At close: Sep 08, 2025, 3:59 PM
17.25
-0.98%
After-hours: Sep 08, 2025, 07:55 PM EDT
EBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.31 | 17.44 | 17.09 | 17.42 | n/a | 0.69% | 1,153,082 |
| Sep 5, 2025 | 17.43 | 17.61 | 17.06 | 17.30 | 17.30 | -0.29% | 1,379,823 |
| Sep 4, 2025 | 17.09 | 17.35 | 17.02 | 17.35 | 17.35 | 1.94% | 1,300,900 |
| Sep 3, 2025 | 16.99 | 17.20 | 16.85 | 17.02 | 17.02 | -0.64% | 1,045,400 |
| Sep 2, 2025 | 16.95 | 17.14 | 16.78 | 17.13 | 17.00 | 0.12% | 1,519,741 |
| Aug 29, 2025 | 17.02 | 17.27 | 16.94 | 17.11 | 16.98 | 0.71% | 2,485,000 |
| Aug 28, 2025 | 17.14 | 17.17 | 16.86 | 16.99 | 16.86 | -0.70% | 1,070,637 |
| Aug 27, 2025 | 16.87 | 17.14 | 16.80 | 17.11 | 16.98 | 2.70% | 1,752,419 |
| Aug 26, 2025 | 16.50 | 16.81 | 16.50 | 16.66 | 16.53 | 0.66% | 1,370,587 |
| Aug 25, 2025 | 16.71 | 16.81 | 16.54 | 16.55 | 16.42 | -1.49% | 886,602 |
| Aug 22, 2025 | 15.95 | 16.83 | 15.95 | 16.80 | 16.67 | 5.99% | 1,928,932 |
| Aug 21, 2025 | 15.79 | 15.90 | 15.74 | 15.85 | 15.73 | -0.38% | 816,629 |
| Aug 20, 2025 | 15.99 | 15.99 | 15.75 | 15.91 | 15.79 | 0.00% | 858,251 |
| Aug 19, 2025 | 15.88 | 16.07 | 15.81 | 15.91 | 15.79 | 0.25% | 956,833 |
| Aug 18, 2025 | 15.71 | 15.95 | 15.71 | 15.87 | 15.75 | 0.63% | 1,359,600 |
| Aug 15, 2025 | 16.16 | 16.16 | 15.76 | 15.77 | 15.65 | -1.99% | 1,458,100 |
| Aug 14, 2025 | 15.94 | 16.13 | 15.93 | 16.09 | 15.97 | -0.74% | 1,036,608 |
| Aug 13, 2025 | 15.93 | 16.24 | 15.89 | 16.21 | 16.09 | 2.08% | 1,049,039 |
| Aug 12, 2025 | 15.38 | 15.91 | 15.31 | 15.88 | 15.76 | 4.06% | 1,785,304 |
| Aug 11, 2025 | 15.24 | 15.32 | 15.12 | 15.26 | 15.14 | 0.13% | 700,525 |