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 $2,023.52 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,149.04, while $1000 invested 1 year ago would be worth $1,185.78. This corresponds to total returns of 102.35%, 14.9%, 18.58%, respectively, with annualized returns of 12.42%, 2.82%, 18.58%.

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
October 21, 2026	21.51	21.51	21.51	21.67	21.24	2.19M
October 20, 2026	21.06	21.47	21.47	21.71	21.06	1.56M
October 19, 2026	21.29	21.01	21.01	21.36	20.97	1.66M
October 16, 2026	21.14	21.31	21.31	21.58	21.09	3.92M
October 15, 2026	20.99	21.14	21.14	21.22	20.83	2.25M
October 14, 2026	20.66	20.83	20.83	20.94	20.57	2.94M
October 13, 2026	21.16	20.96	20.96	21.3	20.92	1.74M
October 12, 2026	21.03	21.14	21.14	21.28	20.87	1.75M
October 09, 2026	20.96	21.03	21.03	21.08	20.88	3.65M
October 08, 2026	20.86	21.08	21.08	21.14	20.71	2.24M
October 07, 2026	21.02	20.86	20.86	21.02	20.68	1.88M
October 06, 2026	21.3	21.2	21.2	21.37	21.11	1.64M
October 05, 2026	21.41	21.24	21.24	21.48	21.12	2.49M
October 02, 2026	21.26	21.47	21.47	21.53	21.23	2.7M
October 01, 2026	20.77	21.08	21.08	21.12	20.42	2.28M
September 30, 2026	20.98	20.93	20.93	21.08	20.82	2.12M
September 29, 2026	21.13	20.98	20.98	21.25	20.8	2.5M
September 28, 2026	21.38	21.13	21.13	21.38	21.11	2.35M
September 25, 2026	21.43	21.42	21.42	21.57	21.33	2M
September 24, 2026	21.27	21.31	21.31	21.37	21.03	1.55M
September 23, 2026	21.3	21.14	21.14	21.54	21.14	1.8M
September 22, 2026	21.61	21.37	21.37	21.65	21.23	2.84M
September 21, 2026	21.6	21.48	21.48	21.71	21.45	2.39M
September 18, 2026	21.46	21.6	21.6	21.67	21.28	9.06M
September 17, 2026	21.79	21.55	21.55	21.93	21.49	1.82M
September 16, 2026	21.8	21.59	21.59	21.95	21.16	2.82M
September 15, 2026	21.81	21.86	21.86	22.1	21.79	1.67M
September 11, 2026	21.85	21.6	21.6	21.92	21.42	2.47M
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