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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.04	21.42	21.42	21.42	20.8	1.42M
February 19, 2026	21.2	21.11	21.11	21.4	20.99	2.8M
February 18, 2026	21.69	21.36	21.36	22.04	21.28	1.98M
February 17, 2026	21.67	21.6	21.6	21.97	21.36	1.8M
February 13, 2026	21.38	21.61	21.61	21.75	21.12	1.38M
February 12, 2026	21.66	21.42	21.42	21.86	21.07	1.56M
February 11, 2026	21.78	21.52	21.52	21.99	21.25	1.32M
February 10, 2026	21.86	21.57	21.57	22.11	21.45	1.43M
February 09, 2026	21.83	21.97	21.97	22.06	21.69	1.24M
February 06, 2026	21.66	21.89	21.89	22.1	21.57	2.04M
February 05, 2026	21.76	21.45	21.45	21.98	21.18	2.81M
February 04, 2026	22.22	21.79	21.79	22.58	21.78	2.92M
February 03, 2026	21.19	21.93	21.93	22.1	21.09	4.92M
February 02, 2026	20.44	21.2	21.2	21.25	20.26	3.92M
January 30, 2026	20.22	20.49	20.49	20.56	20.11	2.43M
January 29, 2026	20	20.41	20.41	20.41	19.9	2.2M
January 28, 2026	20.23	19.93	19.93	20.32	19.93	1.77M
January 27, 2026	20.19	20.27	20.27	20.31	20	1.71M
January 26, 2026	20.07	20.12	20.12	20.29	19.75	2.88M
January 23, 2026	20.76	20.05	20.05	20.89	20	3.13M
January 22, 2026	20.36	20.36	20.36	20.77	20.27	2.57M
January 21, 2026	19.23	20.27	20.27	20.27	19.08	3M
January 20, 2026	19.19	19.16	19.16	19.33	18.99	1.56M
January 16, 2026	19.56	19.37	19.37	19.73	19.35	1.85M
January 15, 2026	19.09	19.56	19.56	19.6	19.04	1.46M
January 14, 2026	19.07	19.04	19.04	19.16	18.81	1.44M
January 13, 2026	19.34	19.08	19.08	19.47	19.01	1.57M
January 12, 2026	19.21	19.3	19.3	19.36	19.1	1.53M
January 09, 2026	19.54	19.44	19.44	19.74	19.32	1.73M
January 08, 2026	19.27	19.43	19.43	19.95	19.27	1.89M
January 07, 2026	19.46	19.38	19.38	19.51	19.27	1.51M
January 06, 2026	19.09	19.41	19.41	19.42	18.95	1.92M
January 05, 2026	18.59	19.13	19.13	19.31	18.45	2.07M
January 02, 2026	18.4	18.54	18.54	18.61	18.15	1.57M
December 31, 2025	18.57	18.43	18.43	18.57	18.38	1.61M
December 30, 2025	18.64	18.53	18.53	18.8	18.53	1.24M
December 29, 2025	18.82	18.65	18.65	18.83	18.62	863,100
December 26, 2025	18.77	18.82	18.82	18.88	18.67	1.09M
December 24, 2025	18.72	18.77	18.77	18.89	18.68	757,234
December 23, 2025	18.62	18.75	18.75	18.85	18.62	2.1M
December 22, 2025	18.79	18.75	18.75	19.07	18.65	1.44M
December 19, 2025	18.92	18.79	18.79	19.1	18.04	6.15M
December 18, 2025	19.1	19	19	19.27	18.93	2.23M
December 17, 2025	19.12	18.97	18.97	19.4	18.94	1.65M
December 16, 2025	19.53	19.14	19.14	19.7	19.14	2.91M
December 15, 2025	19.91	19.48	19.48	20	19.47	1.7M
December 12, 2025	19.84	19.65	19.65	19.85	19.54	1.89M
December 11, 2025	19.81	19.73	19.73	20.19	19.71	1.57M
December 10, 2025	19.32	19.86	19.86	19.95	19.27	2.45M
December 09, 2025	19.34	19.32	19.32	19.68	19.24	2.15M
December 08, 2025	19.2	19.37	19.37	19.49	18.85	2.72M
December 05, 2025	18.88	19.05	19.05	19.18	18.8	2.26M
December 04, 2025	18.72	18.91	18.91	19.03	18.72	1.69M
December 03, 2025	18.49	18.82	18.82	18.92	18.4	2.54M
December 02, 2025	18.99	18.57	18.44	19.07	18.53	2.27M
December 01, 2025	18.65	18.99	18.86	19.24	18.65	1.89M
November 28, 2025	18.96	18.83	18.7	19.11	18.81	1.24M
November 26, 2025	19.1	19.04	18.91	19.27	18.99	3.58M
November 25, 2025	18.42	19.21	19.21	19.31	18.12	5.13M
November 24, 2025	18.24	18.31	18.31	18.43	18.07	1.58M

Eastern Bankshares, Inc. (EBC) NASDAQ