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 $2,031.51 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,310.38, while $1000 invested 1 year ago would be worth $1,256.98. This corresponds to total returns of 103.15%, 31.04%, 25.7%, respectively, with annualized returns of 12.74%, 5.56%, 25.7%.

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
September 10, 2026	21.63	21.67	21.67	21.69	21.36	2.5M
September 09, 2026	21.56	21.71	21.71	21.85	21.54	1.77M
September 08, 2026	22.05	21.74	21.74	22.09	21.73	1.82M
September 04, 2026	22.02	22.24	22.24	22.34	22.02	1.44M
September 03, 2026	22.02	22.08	22.08	22.39	22.02	2.32M
September 02, 2026	21.64	22.01	22.01	22.28	21.51	3.01M
September 01, 2026	21.84	21.5	21.5	21.99	21.39	1.66M
August 31, 2026	22.25	21.96	21.96	22.26	21.28	2.5M
August 28, 2026	22.48	22.29	22.29	22.57	22.27	1.33M
August 27, 2026	22.4	22.41	22.41	22.45	22.02	1.05M
August 26, 2026	22.43	22.4	22.4	22.53	22.34	1.26M
August 25, 2026	22.69	22.36	22.36	22.79	22.29	1.35M
August 24, 2026	22.72	22.64	22.64	22.89	22.6	1.65M
August 21, 2026	22.96	22.74	22.74	22.98	22.57	1.53M
August 20, 2026	22.88	22.74	22.74	22.98	22.7	1.6M
August 19, 2026	23.62	23.01	23.01	23.69	22.95	2.79M
August 18, 2026	23.45	23.61	23.61	23.75	22.04	2.06M
August 17, 2026	23.58	23.65	23.65	23.78	23.57	2.18M
August 14, 2026	23.51	23.63	23.63	23.73	23.42	1.3M
August 13, 2026	23.5	23.52	23.52	23.6	23.41	1.04M
August 12, 2026	23.2	23.35	23.35	23.39	23.13	1.17M
August 11, 2026	22.94	23.13	23.13	23.14	22.91	2.12M
August 10, 2026	22.73	22.94	22.94	22.96	22.64	1.95M
August 07, 2026	22.9	22.84	22.84	23.04	22.82	983,658
August 06, 2026	23.31	23.01	23.01	23.37	22.97	1.39M
August 05, 2026	23.47	23.2	23.2	23.53	23.15	3.21M
August 04, 2026	23.13	23.39	23.39	23.57	23.03	2.06M
August 03, 2026	23.08	23.09	23.09	23.29	23	2.05M
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