Eastern Bankshares, Inc. - EBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.19	18.34	18.34	18.37	18.04	1.28M
September 25, 2025	18	18.2	18.2	18.28	17.86	2M
September 24, 2025	18.02	17.93	17.93	18.22	17.75	1.35M
September 23, 2025	18.08	18	18	18.43	17.91	1.51M
September 22, 2025	17.99	18.06	18.06	18.11	17.82	2.36M
September 19, 2025	18.14	18.04	18.04	18.14	17.73	7.19M
September 18, 2025	17.6	18.15	18.15	18.18	17.58	1.56M
September 17, 2025	17.48	17.55	17.55	17.97	17.39	2.2M
September 16, 2025	17.29	17.4	17.4	17.42	17.03	2.93M
September 15, 2025	17.38	17.32	17.32	17.48	17.18	1.62M
September 12, 2025	17.36	17.39	17.39	17.48	17.18	1.81M
September 11, 2025	17	17.41	17.41	17.46	16.77	2.33M
September 10, 2025	17.07	16.95	16.95	17.22	16.9	805,000
September 09, 2025	17.4	17.12	17.12	17.45	17.09	1.03M
September 08, 2025	17.31	17.42	17.42	17.44	17.09	1.15M
September 05, 2025	17.43	17.3	17.3	17.61	17.06	1.38M
September 04, 2025	17.09	17.35	17.35	17.35	17.02	1.3M
September 03, 2025	16.99	17.02	17.02	17.2	16.85	1.05M
September 02, 2025	16.95	17.13	17	17.14	16.78	1.52M
August 29, 2025	17.02	17.11	16.98	17.27	16.94	2.49M
August 28, 2025	17.14	16.99	16.86	17.17	16.86	1.07M
August 27, 2025	16.87	17.11	16.98	17.14	16.8	1.75M
August 26, 2025	16.5	16.66	16.53	16.81	16.5	1.37M
August 25, 2025	16.71	16.55	16.42	16.81	16.54	886,602
August 22, 2025	15.95	16.8	16.67	16.83	15.95	1.93M
August 21, 2025	15.79	15.85	15.73	15.9	15.74	816,629
August 20, 2025	15.99	15.91	15.79	15.99	15.75	858,251
August 19, 2025	15.88	15.91	15.79	16.07	15.81	956,833
August 18, 2025	15.71	15.87	15.88	15.95	15.71	1.33M
August 15, 2025	16.16	15.77	15.77	16.16	15.76	1.46M
August 14, 2025	15.94	16.09	16.09	16.13	15.93	1.04M
August 13, 2025	15.93	16.21	16.21	16.24	15.89	1.05M
August 12, 2025	15.38	15.88	15.88	15.91	15.31	1.79M
August 11, 2025	15.24	15.26	15.26	15.32	15.12	700,525
August 08, 2025	15.21	15.24	15.24	15.29	15.01	898,501
August 07, 2025	15.24	15.03	15.03	15.24	14.95	1.27M
August 06, 2025	15.34	15.14	15.14	15.37	15.12	1.2M
August 05, 2025	15.27	15.31	15.31	15.38	14.94	1.7M
August 04, 2025	15.05	15.25	15.25	15.26	15.02	847,546
August 01, 2025	15.23	15.03	15.03	15.29	14.88	1.71M
July 31, 2025	15.6	15.45	15.45	15.71	15.31	1.93M
July 30, 2025	15.82	15.68	15.68	15.97	15.6	1.54M
July 29, 2025	16.23	15.74	15.74	16.24	15.73	1.44M
July 28, 2025	16.09	16.12	16.12	16.12	15.83	1.49M
July 25, 2025	16.24	15.96	15.96	16.39	15.81	3.42M
July 24, 2025	16.14	15.77	15.77	16.2	15.68	2.78M
July 23, 2025	16.34	16.2	16.2	16.34	16.04	1.46M
July 22, 2025	16.19	16.19	16.19	16.29	16.08	1.97M
July 21, 2025	16.13	16.17	16.17	16.32	16.05	2.08M
July 18, 2025	16.1	16.02	16.02	16.14	15.93	1.37M
July 17, 2025	15.67	15.97	15.97	16.02	15.66	1.25M
July 16, 2025	15.96	15.69	15.69	15.96	15.38	1.18M
July 15, 2025	16.17	15.61	15.61	16.23	15.6	1.88M
July 14, 2025	15.89	16.19	16.19	16.19	15.86	1.02M
July 11, 2025	15.98	15.88	15.88	16.07	15.86	881,629
July 10, 2025	16.03	16.15	16.15	16.18	15.96	1.14M
July 09, 2025	16.04	16.04	16.04	16.13	15.93	864,715
July 08, 2025	15.87	16	16	16.17	15.86	1.23M
July 07, 2025	15.97	15.83	15.83	16.19	15.79	1.01M
July 03, 2025	15.95	16.12	16.12	16.24	15.93	805,807

Eastern Bankshares, Inc. (EBC) NASDAQ