Eastern Bankshares, Inc. (EBC) NASDAQ

Currency In USD

EBC Historical Return

If you invested $1000 in Eastern Bankshares, Inc. (EBC) since IPO date, it would be worth $2,159.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,438.6, while $1000 invested 1 year ago would be worth $1,537.84. This corresponds to total returns of 115.99%, 43.86%, 53.78%, respectively, with annualized returns of 14.2%, 7.54%, 53.78%.

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
July 31, 2026	23.14	22.96	22.96	23.2	22.71	4.36M
July 30, 2026	23.18	23.11	23.11	23.35	22.98	3.88M
July 29, 2026	23.22	23.04	23.04	23.75	23.01	4.29M
July 28, 2026	22.98	23.55	23.55	23.61	22.91	5.84M
July 27, 2026	23.11	23.1	23.1	23.19	22.74	4.98M
July 24, 2026	22.95	22.92	22.92	23.37	22.68	4.55M
July 23, 2026	22.19	22.62	22.62	22.62	22.04	2.54M
July 22, 2026	22.92	22.58	22.58	22.92	22.47	1.71M
July 21, 2026	22.65	22.94	22.94	22.96	22.54	1.73M
July 20, 2026	23.03	22.65	22.65	23.18	22.6	2.46M
July 17, 2026	23.26	23	23	23.3	22.81	2.38M
July 16, 2026	22.6	23.46	23.46	23.54	22.46	2.76M
July 15, 2026	22.45	22.68	22.68	22.82	22.34	1.71M
July 14, 2026	22.3	22.44	22.44	22.56	22.22	2.38M
July 13, 2026	22.32	22.27	22.27	22.46	22.21	1.58M
July 10, 2026	22.27	22.31	22.31	22.4	22.17	1.42M
July 09, 2026	21.83	22.18	22.18	22.31	21.75	2.65M
July 08, 2026	22.37	21.66	21.66	22.45	21.58	3.83M
July 07, 2026	22.75	22.52	22.52	22.88	22.51	2.5M
July 06, 2026	22.42	22.71	22.71	22.87	22.37	1.95M
July 02, 2026	22.89	22.36	22.36	22.89	22.2	2.31M
July 01, 2026	22.16	22.63	22.63	22.76	22.14	2.08M
June 30, 2026	21.99	22.24	22.24	22.36	21.95	2.89M
June 29, 2026	21.97	22.07	22.07	22.13	21.86	2.21M
June 26, 2026	21.83	22.09	22.09	22.21	21.8	7.02M
June 25, 2026	21.43	21.85	21.85	21.86	21.43	2.15M
June 24, 2026	21.02	21.43	21.43	21.51	20.99	3.37M
June 23, 2026	20.74	20.98	20.98	21.02	20.61	2.67M
June 22, 2026	20.48	20.74	20.74	20.79	20.43	4.35M
June 18, 2026	20.27	20.6	20.6	20.71	20.27	37.9M
June 17, 2026	20.51	20.15	20.15	20.78	20.02	4.28M
June 16, 2026	20.58	20.55	20.55	20.81	20.43	3.97M
June 15, 2026	20.92	20.42	20.42	20.99	20.4	4.95M
June 12, 2026	20.9	20.75	20.75	20.99	20.57	3.73M
June 11, 2026	20.56	20.73	20.73	20.81	20.27	2.93M
June 10, 2026	20.59	20.46	20.46	21.04	20.35	4.07M
June 09, 2026	20.59	20.59	20.59	21.04	20.51	3.14M
June 08, 2026	20.34	20.46	20.46	20.76	20.31	5.43M
June 05, 2026	19.93	19.85	19.85	20.06	19.82	1.93M
June 04, 2026	19.62	20.09	20.09	20.12	19.53	2.46M
June 03, 2026	19.72	19.29	19.29	19.72	19.26	2.04M
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