Eastern Bankshares, Inc. (EBC) NASDAQ

19.78

+0.32(+1.64%)

Updated at June 02 04:00PM

Currency In USD

EBC Historical Return

If you invested $1000 in Eastern Bankshares, Inc. (EBC) since IPO date, it would be worth $1,860.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,032.36, while $1000 invested 1 year ago would be worth $1,350.17. This corresponds to total returns of 86.08%, 3.24%, 35.02%, respectively, with annualized returns of 11.65%, 0.64%, 35.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.58	19.78	19.78	19.87	19.37	1.97M
June 01, 2026	19.48	19.46	19.46	19.64	19.34	2.5M
May 29, 2026	19.81	19.73	19.73	19.95	19.67	1.96M
May 28, 2026	19.89	19.82	19.82	19.89	19.59	1.5M
May 27, 2026	20.25	19.96	19.96	20.3	19.88	1.05M
May 26, 2026	20	20.21	20.21	20.22	19.96	1.21M
May 22, 2026	19.88	19.85	19.85	20.03	19.78	910,239
May 21, 2026	19.7	19.85	19.85	19.86	19.56	1.35M
May 20, 2026	19.32	19.84	19.84	19.87	19.19	2.04M
May 19, 2026	19.28	19.22	19.22	19.42	19.12	1.69M
May 18, 2026	19.3	19.31	19.31	19.55	19.24	1.35M
May 15, 2026	19.47	19.19	19.19	19.48	19.15	1.51M
May 14, 2026	19.53	19.44	19.44	19.68	19.38	1.28M
May 13, 2026	19.43	19.34	19.34	19.55	19.29	1.29M
May 12, 2026	19.69	19.49	19.49	19.69	19.23	1.71M
May 11, 2026	20.1	19.65	19.65	20.41	19.63	1.56M
May 08, 2026	20	20.06	20.06	20.2	19.99	1.12M
May 07, 2026	20.27	19.96	19.96	20.43	19.93	1.68M
May 06, 2026	20.43	20.26	20.26	20.64	20.22	2.16M
May 05, 2026	19.96	20.26	20.26	20.37	19.85	1.43M
May 04, 2026	20.04	19.92	19.92	20.3	19.82	1.33M
May 01, 2026	20.2	20.26	20.26	20.45	20.02	1.47M
April 30, 2026	19.81	20.23	20.23	20.42	19.7	2.49M
April 29, 2026	20.09	19.89	19.89	20.39	19.87	2.15M
April 28, 2026	20.15	20.14	20.14	20.32	20.07	2.02M
April 27, 2026	19.78	19.95	19.95	20.16	19.45	4.49M
April 24, 2026	19.71	19.9	19.9	20.35	19.28	7M
April 23, 2026	20.43	20.51	20.51	20.61	20.14	2.08M
April 22, 2026	20.51	20.25	20.25	20.51	20.2	1.54M
April 21, 2026	20.93	20.39	20.39	21.07	20.36	2.06M
April 20, 2026	20.9	20.97	20.97	21.14	20.67	4.61M
April 17, 2026	21.03	21.05	21.05	21.49	20.93	3.17M
April 16, 2026	20.81	20.73	20.73	20.88	20.65	2.1M
April 15, 2026	20.7	20.68	20.68	20.75	20.45	1.26M
April 14, 2026	20.67	20.67	20.67	20.81	20.5	1.95M
April 13, 2026	20.75	20.75	20.75	20.8	20.4	1.6M
April 10, 2026	20.94	20.83	20.83	20.96	20.71	930,802
April 09, 2026	20.41	20.96	20.96	20.99	20.41	2.66M
April 08, 2026	20.55	20.7	20.7	20.86	20.35	2.33M
April 07, 2026	20.03	19.95	19.95	20.12	19.82	1.7M
April 06, 2026	19.85	20.03	20.03	20.09	19.74	1.14M
April 02, 2026	19.49	19.85	19.85	19.89	19.37	1.31M
April 01, 2026	19.75	19.78	19.78	19.95	19.43	1.49M
March 31, 2026	19.44	19.56	19.56	19.73	19.26	2.27M
March 30, 2026	19.18	19.16	19.16	19.3	19.06	1.29M
March 27, 2026	19.16	19.01	19.01	19.31	18.98	1.38M
March 26, 2026	19.46	19.38	19.38	19.57	19.17	1.93M
March 25, 2026	19.29	19.38	19.38	19.43	19.12	2.03M
March 24, 2026	18.82	19.14	19.14	19.26	18.73	1.85M
March 23, 2026	19.22	19.05	19.05	19.55	19.02	3.2M
March 20, 2026	18.79	18.72	18.72	18.95	18.56	3.95M
March 19, 2026	18.45	18.82	18.82	18.91	18.27	1.54M
March 18, 2026	18.82	18.54	18.54	18.86	18.49	1.43M
March 17, 2026	19.18	18.83	18.83	19.49	18.79	1.64M
March 16, 2026	19	18.97	18.97	19.16	18.88	1.15M
March 13, 2026	19.04	18.79	18.79	19.08	18.72	1M
March 12, 2026	18.54	18.86	18.86	18.95	18.5	1.64M
March 11, 2026	19.04	18.97	18.97	19.23	18.77	1.4M
March 10, 2026	19.02	19.24	19.24	19.54	18.71	2.75M
March 09, 2026	18.62	18.98	18.98	19.1	18.29	2.33M