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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	15.72	15.92	15.92	15.92	15.59	1.62M
July 01, 2025	15.2	15.66	15.66	15.93	15.17	2.62M
June 30, 2025	15.25	15.27	15.27	15.38	15.2	1.85M
June 27, 2025	15.26	15.21	15.21	15.34	15.08	3.09M
June 26, 2025	14.95	15.23	15.23	15.25	14.89	1.78M
June 25, 2025	14.86	14.84	14.84	14.91	14.72	2.02M
June 24, 2025	14.77	14.89	14.89	15.02	14.72	1.97M
June 23, 2025	14.31	14.66	14.66	14.66	14.21	1.8M
June 20, 2025	14.41	14.32	14.32	14.51	14.26	3.87M
June 18, 2025	14.16	14.32	14.32	14.48	14.1	1.41M
June 17, 2025	14.52	14.18	14.18	14.55	14.15	2.66M
June 16, 2025	14.78	14.56	14.56	14.81	14.5	2.12M
June 13, 2025	14.87	14.62	14.62	15.09	14.6	1.25M
June 12, 2025	15.15	15.13	15.13	15.2	14.94	960,448

Eastern Bankshares, Inc. (EBC) NASDAQ