Dark

EBC
Eastern Bankshares, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

22.84USD-0.696%(-0.16)983,658

19.69Bid 26.41Ask 6.72Spread

Pre-market

Aug 5, 2026 8:43:30 AM EDT

23.37USD+0.733%(+0.17)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

22.84USD0.000%(0.00)248,381

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.9100	23.0300	22.8200	22.8400	-0.739%	983,658	0.000%
2026-08-06	23.3100	23.3650	22.9710	23.0100	-0.819%	1,388,827	-0.739%
2026-08-05	23.4700	23.5250	23.1500	23.2000	-0.812%	3,209,963	-1.552%
2026-08-04	23.1300	23.5650	23.0300	23.3900	+1.299%	2,067,625	-2.351%
2026-08-03	23.0800	23.2850	23.0000	23.0900	+0.566%	2,057,974	-1.083%
2026-07-31	23.1400	23.2000	22.7050	22.9600	-0.649%	4,364,232	-0.523%
2026-07-30	23.1800	23.3500	22.9800	23.1100	+0.304%	3,885,061	-1.168%
2026-07-29	23.2200	23.7500	23.0100	23.0400	-2.166%	4,322,660	-0.868%
2026-07-28	22.9800	23.6100	22.9050	23.5500	+1.948%	5,837,927	-3.015%
2026-07-27	23.1100	23.1850	22.7400	23.1000	+0.785%	4,980,150	-1.126%
2026-07-24	22.9500	23.3650	22.6800	22.9200	+1.326%	4,617,767	-0.349%
2026-07-23	22.1900	22.6200	22.0400	22.6200	+0.199%	2,539,984	+0.973%
2026-07-22	22.9200	22.9200	22.4700	22.5750	-1.591%	1,711,857	+1.174%
2026-07-21	22.6500	22.9600	22.5400	22.9400	+1.280%	1,727,096	-0.436%
2026-07-20	23.0300	23.1750	22.6000	22.6500	-1.522%	2,457,387	+0.839%
2026-07-17	23.2600	23.3000	22.8050	23.0000	-1.961%	2,381,655	-0.696%
2026-07-16	22.6000	23.5350	22.4600	23.4600	+3.439%	2,806,413	-2.643%
2026-07-15	22.4500	22.8200	22.3400	22.6800	+1.070%	1,705,498	+0.705%
2026-07-14	22.3000	22.5600	22.2200	22.4400	+0.763%	2,368,837	+1.783%
2026-07-13	22.3200	22.4600	22.2050	22.2700	-0.179%	1,580,520	+2.559%
2026-07-10	22.2700	22.4100	22.1650	22.3100	+0.586%	1,436,969	+2.376%
2026-07-09	21.8300	22.3050	21.7500	22.1800	+2.401%	2,661,351	+2.976%
2026-07-08	22.3700	22.4500	21.5800	21.6600	-3.819%	3,831,495	+5.448%
2026-07-07	22.7500	22.8800	22.5050	22.5200	-0.837%	2,522,432	+1.421%
2026-07-06	22.4200	22.8650	22.3700	22.7100	+1.565%	1,978,515	+0.572%
2026-07-02	22.8900	22.8900	22.2000	22.3600	-1.193%	2,305,357	+2.147%
2026-07-01	22.1600	22.7550	22.1400	22.6300	+1.754%	2,080,908	+0.928%
2026-06-30	21.9900	22.3550	21.9500	22.2400	+0.770%	2,940,286	+2.698%
2026-06-29	21.9700	22.1250	21.8550	22.0700	-0.091%	2,210,477	+3.489%
2026-06-26	21.8300	22.2100	21.8000	22.0900	+1.098%	7,066,958	+3.395%
2026-06-25	21.4300	21.8600	21.4300	21.8500	+1.960%	2,184,082	+4.531%
2026-06-24	21.0200	21.5050	20.9900	21.4300	+2.145%	3,371,019	+6.580%
2026-06-23	20.7400	21.0150	20.6050	20.9800	+1.157%	2,670,228	+8.866%
2026-06-22	20.4800	20.7900	20.4300	20.7400	+0.680%	4,355,240	+10.125%
2026-06-18	20.2700	20.7100	20.2700	20.6000	+2.233%	37,966,185	+10.874%
2026-06-17	20.5100	20.7800	20.0200	20.1500	-1.946%	4,308,941	+13.350%
2026-06-16	20.5800	20.8100	20.4350	20.5500	+0.637%	3,999,410	+11.144%
2026-06-15	20.9200	20.9900	20.4000	20.4200	-1.590%	4,952,941	+11.851%
2026-06-12	20.9000	20.9900	20.5700	20.7500	+0.096%	3,733,686	+10.072%
2026-06-11	20.5600	20.8100	20.2700	20.7300	+1.320%	2,931,657	+10.178%
2026-06-10	20.5900	21.0350	20.3450	20.4600	-0.631%	4,070,863	+11.632%
2026-06-09	20.5900	21.0400	20.5050	20.5900	+0.635%	3,141,717	+10.928%
2026-06-08	20.3400	20.7550	20.3100	20.4600	+3.073%	5,434,296	+11.632%
2026-06-05	19.9300	20.0550	19.8200	19.8500	-1.195%	1,934,507	+15.063%
2026-06-04	19.6200	20.1200	19.5300	20.0900	+4.147%	2,463,448	+13.688%
2026-06-03	19.7200	19.7200	19.2600	19.2900	-2.477%	2,078,440	+18.403%
2026-06-02	19.5800	19.8700	19.3700	19.7800	+1.644%	1,983,391	+15.470%
2026-06-01	19.4800	19.6400	19.3350	19.4600	-1.368%	2,495,397	+17.369%
2026-05-29	19.8100	19.9500	19.6700	19.7300	-0.454%	2,091,278	+15.763%
2026-05-28	19.8900	19.8900	19.5900	19.8200	-0.701%	1,498,450	+15.237%
2026-05-27	20.2500	20.3000	19.8750	19.9600	-1.237%	1,045,557	+14.429%
2026-05-26	20.0000	20.2200	19.9600	20.2100	+1.814%	1,511,764	+13.013%
2026-05-22	19.8800	20.0300	19.7800	19.8500	0.000%	1,182,995	+15.063%
2026-05-21	19.7000	19.8650	19.5600	19.8500	+0.050%	1,350,690	+15.063%
2026-05-20	19.3200	19.8700	19.1900	19.8400	+3.226%	2,153,475	+15.121%
2026-05-19	19.2800	19.4200	19.1200	19.2200	-0.466%	1,686,858	+18.835%
2026-05-18	19.3000	19.5450	19.2350	19.3100	+0.625%	1,349,422	+18.281%
2026-05-15	19.4700	19.4800	19.1500	19.1900	-1.286%	1,506,475	+19.020%
2026-05-14	19.5300	19.6800	19.3800	19.4400	+0.517%	1,282,604	+17.490%
2026-05-13	19.4300	19.5500	19.2850	19.3400	-0.770%	1,392,078	+18.097%
2026-05-12	19.6900	19.6900	19.2300	19.4900	-0.814%	1,709,188	+17.188%
2026-05-11	20.1000	20.4100	19.6250	19.6500	-2.044%	1,562,153	+16.234%
2026-05-08	20.0000	20.1950	19.9900	20.0600	+0.501%	1,115,912	+13.858%
2026-05-07	20.3100	20.4400	19.9300	19.9600	-1.481%	1,838,807	+14.429%
2026-05-06	20.4300	20.6400	20.2200	20.2600	0.000%	2,158,202	+12.734%
2026-05-05	19.9600	20.3700	19.8510	20.2600	+1.707%	1,434,033	+12.734%
2026-05-04	20.0400	20.2950	19.8150	19.9200	-1.678%	1,330,467	+14.659%
2026-05-01	20.2000	20.4450	20.0150	20.2600	+0.148%	1,469,299	+12.734%
2026-04-30	19.8100	20.4200	19.7000	20.2300	+1.709%	2,489,450	+12.902%
2026-04-29	20.0900	20.3900	19.8700	19.8900	-1.241%	2,151,162	+14.832%
2026-04-28	20.1500	20.3235	20.0650	20.1400	+0.952%	2,140,288	+13.406%
2026-04-27	19.7800	20.1550	19.4550	19.9500	+0.251%	4,496,402	+14.486%
2026-04-24	19.7100	20.3500	19.2835	19.9000	-2.974%	7,319,582	+14.774%
2026-04-23	20.4300	20.6100	20.1400	20.5100	+1.284%	2,082,027	+11.360%
2026-04-22	20.5100	20.5100	20.2050	20.2500	-0.687%	1,544,812	+12.790%
2026-04-21	20.9300	21.0700	20.3600	20.3900	-2.766%	2,057,051	+12.016%
2026-04-20	20.9000	21.1400	20.6650	20.9700	-0.380%	4,605,218	+8.918%
2026-04-17	21.0300	21.4900	20.9300	21.0500	+1.544%	3,174,972	+8.504%
2026-04-16	20.8100	20.8750	20.6450	20.7300	+0.242%	2,103,327	+10.178%
2026-04-15	20.7000	20.7500	20.4450	20.6800	+0.048%	1,258,607	+10.445%
2026-04-14	20.6700	20.8050	20.5000	20.6700	-0.386%	2,102,176	+10.498%
2026-04-13	20.7500	20.7950	20.4000	20.7500	-0.384%	1,601,438	+10.072%
2026-04-10	20.9400	20.9600	20.7100	20.8300	-0.620%	960,643	+9.650%
2026-04-09	20.4100	20.9900	20.4100	20.9600	+1.256%	2,662,493	+8.969%
2026-04-08	20.5500	20.8600	20.3500	20.7000	+3.759%	2,334,298	+10.338%
2026-04-07	20.0300	20.1200	19.8200	19.9500	-0.399%	1,696,960	+14.486%
2026-04-06	19.8500	20.0900	19.7400	20.0300	+0.907%	1,146,228	+14.029%
2026-04-02	19.4900	19.8900	19.3700	19.8500	+0.354%	1,306,958	+15.063%
2026-04-01	19.7500	19.9550	19.4300	19.7800	+1.125%	1,490,814	+15.470%
2026-03-31	19.4400	19.7300	19.2600	19.5600	+2.088%	2,268,233	+16.769%
2026-03-30	19.1800	19.3000	19.0550	19.1600	+0.789%	1,294,638	+19.207%
2026-03-27	19.1600	19.3100	18.9800	19.0100	-1.909%	1,376,764	+20.147%
2026-03-26	19.4600	19.5700	19.1700	19.3800	0.000%	1,932,654	+17.853%
2026-03-25	19.2900	19.4300	19.1200	19.3800	+1.254%	2,026,390	+17.853%
2026-03-24	18.8200	19.2600	18.7300	19.1400	+0.472%	1,860,180	+19.331%
2026-03-23	19.2200	19.5500	19.0250	19.0500	+1.763%	3,205,986	+19.895%
2026-03-20	18.7900	18.9550	18.5550	18.7200	-0.531%	4,047,280	+22.009%
2026-03-19	18.4500	18.9100	18.2740	18.8200	+1.510%	1,549,315	+21.360%
2026-03-18	18.8200	18.8600	18.4850	18.5400	-1.540%	1,431,324	+23.193%
2026-03-17	19.1800	19.4850	18.7900	18.8300	-0.738%	1,641,081	+21.296%
2026-03-16	19.0000	19.1600	18.8800	18.9700	+0.958%	1,149,904	+20.401%
2026-03-13	19.0400	19.0800	18.7200	18.7900	-0.371%	1,003,780	+21.554%
2026-03-12	18.5400	18.9450	18.5000	18.8600	-0.580%	1,641,332	+21.103%
2026-03-11	19.0400	19.2300	18.7750	18.9700	-1.403%	1,398,787	+20.401%
2026-03-10	19.0200	19.5350	18.7100	19.2400	+1.370%	2,751,078	+18.711%
2026-03-09	18.6200	19.1000	18.2900	18.9800	-0.053%	2,333,238	+20.337%
2026-03-06	18.7000	19.0550	18.4300	18.9900	-2.214%	1,910,325	+20.274%
2026-03-05	19.1500	19.4700	19.1250	19.4200	-0.665%	2,247,072	+17.611%
2026-03-04	19.6500	19.8700	19.5500	19.5500	+0.514%	2,480,762	+16.829%
2026-03-03	19.2100	19.6700	19.0300	19.4500	-1.369%	2,173,858	+17.429%
2026-03-02	19.1500	19.8300	19.0100	19.7200	+0.818%	3,091,235	+15.822%
2026-02-27	20.3100	20.3300	19.2000	19.5600	-5.644%	3,129,540	+16.769%
2026-02-26	20.8900	21.1800	20.4800	20.7300	-0.432%	1,925,169	+10.178%
2026-02-25	20.6200	20.9450	20.4950	20.8200	+1.909%	2,629,395	+9.702%
2026-02-24	20.4300	20.5900	20.2000	20.4300	-0.147%	2,091,265	+11.796%
2026-02-23	21.3800	21.4800	20.2500	20.4600	-4.482%	1,980,640	+11.632%
2026-02-20	21.0400	21.4200	20.8000	21.4200	+1.468%	1,421,577	+6.629%
2026-02-19	21.2000	21.4000	20.9900	21.1100	-1.170%	2,803,937	+8.195%
2026-02-18	21.6900	22.0400	21.2800	21.3600	-1.111%	1,982,259	+6.929%
2026-02-17	21.6700	21.9700	21.3600	21.6000	-0.046%	1,800,007	+5.741%
2026-02-13	21.3800	21.7500	21.1200	21.6100	+0.887%	1,376,722	+5.692%
2026-02-12	21.6600	21.8600	21.0700	21.4200	-0.465%	1,555,861	+6.629%
2026-02-11	21.7800	21.9900	21.2500	21.5200	-0.232%	1,320,776	+6.134%
2026-02-10	21.8600	22.1112	21.4500	21.5700	-1.821%	1,429,770	+5.888%
2026-02-09	21.8300	22.0550	21.6900	21.9700	+0.365%	1,231,827	+3.960%
2026-02-06	21.6600	22.1000	21.5700	21.8900	+2.051%	2,040,593	+4.340%
2026-02-05	21.7600	21.9800	21.1800	21.4500	-1.560%	2,805,769	+6.480%
2026-02-04	21.9800	22.5750	21.7750	21.7900	-0.638%	2,995,207	+4.819%
2026-02-03	21.1900	22.1000	21.0850	21.9300	+3.443%	4,917,799	+4.150%
2026-02-02	20.4400	21.2500	20.2600	21.2000	+3.490%	3,920,106	+7.736%
2026-01-30	20.2200	20.5600	20.1150	20.4850	+0.367%	2,428,705	+11.496%
2026-01-29	20.0000	20.4100	19.9040	20.4100	+2.408%	2,204,903	+11.906%
2026-01-28	20.2300	20.3200	19.9250	19.9300	-1.677%	1,767,761	+14.601%
2026-01-27	20.1900	20.3100	20.0000	20.2700	+0.746%	1,705,347	+12.679%
2026-01-26	20.0700	20.2900	19.7500	20.1200	+0.349%	2,881,475	+13.519%
2026-01-23	20.7600	20.8900	20.0000	20.0500	-1.523%	3,128,100	+13.915%
2026-01-22	20.3600	20.7650	20.2700	20.3600	+0.444%	2,567,668	+12.181%
2026-01-21	19.2300	20.2700	19.0750	20.2700	+5.793%	3,002,164	+12.679%
2026-01-20	19.1900	19.3250	18.9850	19.1600	-1.084%	1,557,393	+19.207%
2026-01-16	19.5600	19.7300	19.3500	19.3700	-0.971%	1,849,363	+17.914%
2026-01-15	19.0900	19.5950	19.0400	19.5600	+2.731%	1,460,895	+16.769%
2026-01-14	19.0700	19.1550	18.8100	19.0400	-0.210%	1,437,609	+19.958%
2026-01-13	19.3400	19.4700	19.0100	19.0800	-1.140%	1,566,451	+19.706%
2026-01-12	19.2100	19.3650	19.1000	19.3000	-0.720%	1,531,092	+18.342%
2026-01-09	19.5400	19.7350	19.3200	19.4400	+0.051%	1,710,241	+17.490%
2026-01-08	19.2700	19.9550	19.2700	19.4300	+0.258%	1,890,389	+17.550%
2026-01-07	19.4600	19.5100	19.2650	19.3800	-0.155%	1,512,599	+17.853%
2026-01-06	19.0900	19.4200	18.9450	19.4100	+1.464%	1,920,747	+17.671%
2026-01-05	18.5900	19.3050	18.4550	19.1300	+3.182%	2,071,322	+19.394%
2026-01-02	18.4000	18.6150	18.1500	18.5400	+0.597%	1,573,137	+23.193%
2025-12-31	18.5700	18.5700	18.3750	18.4300	-0.540%	1,611,941	+23.928%
2025-12-30	18.6400	18.8000	18.5300	18.5300	-0.643%	1,241,221	+23.260%
2025-12-29	18.8200	18.8300	18.6200	18.6500	-0.903%	863,052	+22.466%
2025-12-26	18.7700	18.8800	18.6650	18.8200	+0.266%	1,087,747	+21.360%
2025-12-24	18.7200	18.8850	18.6825	18.7700	+0.107%	757,234	+21.684%
2025-12-23	18.6200	18.8500	18.6200	18.7500	0.000%	2,099,614	+21.813%
2025-12-22	18.7900	19.0650	18.6500	18.7500	-0.213%	1,443,601	+21.813%
2025-12-19	18.9200	19.1000	18.0400	18.7900	-1.105%	6,148,197	+21.554%
2025-12-18	19.1000	19.2650	18.9350	19.0000	+0.158%	2,228,340	+20.211%
2025-12-17	19.1200	19.4000	18.9400	18.9700	-0.888%	1,652,044	+20.401%
2025-12-16	19.5300	19.7000	19.1400	19.1400	-1.745%	2,909,181	+19.331%
2025-12-15	19.9100	20.0000	19.4650	19.4800	-0.865%	1,699,057	+17.248%
2025-12-12	19.8400	19.8450	19.5400	19.6500	-0.405%	1,894,676	+16.234%
2025-12-11	19.8100	20.1900	19.7100	19.7300	-0.655%	1,563,925	+15.763%
2025-12-10	19.3200	19.9500	19.2700	19.8600	+2.795%	2,451,126	+15.005%
2025-12-09	19.3400	19.6850	19.2400	19.3200	-0.258%	2,147,600	+18.219%
2025-12-08	19.2000	19.4850	18.8500	19.3700	+1.680%	2,712,978	+17.914%
2025-12-05	18.8800	19.1850	18.8000	19.0500	+0.740%	2,258,571	+19.895%
2025-12-04	18.7000	19.0300	18.6600	18.9100	+0.478%	1,750,833	+20.783%
2025-12-03	18.4900	18.9200	18.4000	18.8200	+1.346%	2,538,302	+21.360%
2025-12-02	18.9900	19.0650	18.5350	18.5700	-2.212%	2,269,918	+22.994%
2025-12-01	18.6500	19.2350	18.6500	18.9900	+0.850%	1,887,150	+20.274%
2025-11-28	18.9600	19.1100	18.8050	18.8300	-1.103%	1,236,489	+21.296%
2025-11-26	19.1000	19.2750	18.9900	19.0400	-0.885%	3,577,269	+19.958%
2025-11-25	18.4200	19.3100	18.1200	19.2100	+4.915%	5,126,323	+18.896%
2025-11-24	18.2400	18.4350	18.0700	18.3100	+0.549%	1,576,998	+24.741%
2025-11-21	17.4700	18.3600	17.4450	18.2100	+4.415%	1,712,120	+25.426%
2025-11-20	17.6000	17.9600	17.2800	17.4400	-0.115%	1,749,896	+30.963%
2025-11-19	17.3600	17.5900	17.3200	17.4600	+0.403%	1,375,075	+30.813%
2025-11-18	17.1100	17.5250	17.0350	17.3900	+1.399%	1,836,393	+31.340%
2025-11-17	17.5700	17.6400	17.0950	17.1500	-2.667%	2,002,791	+33.178%
2025-11-14	17.2700	17.6500	17.1700	17.6200	+1.148%	1,594,171	+29.625%
2025-11-13	17.6100	17.7400	17.2750	17.4200	-1.637%	1,469,639	+31.114%
2025-11-12	17.5200	17.7450	17.4400	17.7100	+1.200%	1,406,158	+28.967%
2025-11-11	17.4600	17.5750	17.2900	17.5000	+0.575%	2,551,798	+30.514%
2025-11-10	17.6100	17.7500	17.3350	17.4000	-0.855%	2,305,986	+31.264%
2025-11-07	17.3400	17.6450	17.1350	17.5500	+0.286%	3,366,081	+30.142%
2025-11-06	17.1000	17.5700	16.9700	17.5000	+1.626%	3,574,401	+30.514%
2025-11-05	16.9100	17.3950	16.8850	17.2200	+1.653%	3,102,727	+32.636%
2025-11-04	17.0500	17.2200	16.6500	16.9400	-1.968%	6,037,440	+34.829%
2025-11-03	17.3600	17.4700	17.0750	17.2800	-1.426%	3,712,464	+32.176%
2025-10-31	17.2200	17.5800	17.1700	17.5300	+0.689%	3,753,584	+30.291%
2025-10-30	16.7700	17.5500	16.7700	17.4100	+4.065%	3,250,864	+31.189%
2025-10-29	17.1300	17.3700	16.6150	16.7300	-2.676%	3,666,281	+36.521%
2025-10-28	17.2700	17.3800	17.0000	17.1900	-0.232%	5,953,292	+32.868%
2025-10-27	17.6600	17.8100	17.2100	17.2300	-2.435%	4,203,670	+32.559%
2025-10-24	18.2900	18.4600	17.3500	17.6600	-3.813%	7,926,448	+29.332%
2025-10-23	18.3800	18.5800	18.2700	18.3600	-0.163%	2,695,733	+24.401%
2025-10-22	18.6700	18.7800	18.3600	18.3900	-1.076%	2,691,570	+24.198%
2025-10-21	18.5900	18.7500	18.2600	18.5900	-0.375%	2,879,057	+22.862%
2025-10-20	18.2900	18.8000	18.1400	18.6600	+2.697%	4,369,559	+22.401%
2025-10-17	17.5600	18.1900	17.3800	18.1700	+5.517%	5,404,901	+25.702%
2025-10-16	18.6600	18.6600	16.8750	17.2200	-8.160%	4,702,427	+32.636%
2025-10-15	19.0000	19.0100	18.4153	18.7500	-0.583%	3,754,808	+21.813%
2025-10-14	18.1200	18.8800	18.0600	18.8600	+3.513%	4,466,578	+21.103%
2025-10-13	18.1600	18.2900	17.9000	18.2200	+2.245%	6,151,946	+25.357%
2025-10-10	18.7300	19.0600	17.7900	17.8200	-4.142%	4,607,935	+28.171%
2025-10-09	18.7000	18.7000	18.3500	18.5900	-0.322%	4,914,196	+22.862%
2025-10-08	18.7900	18.8400	18.4800	18.6500	-0.427%	4,048,693	+22.466%
2025-10-07	18.6700	19.0000	18.6700	18.7300	+0.268%	4,596,943	+21.943%
2025-10-06	18.3600	19.1150	18.3400	18.6800	+2.468%	5,842,053	+22.270%
2025-10-03	18.2800	18.4750	18.2000	18.2300	-0.164%	1,801,393	+25.288%
2025-10-02	18.2500	18.4800	18.1100	18.2600	+0.055%	1,638,298	+25.082%
2025-10-01	18.0000	18.3150	17.9100	18.2500	+0.551%	2,181,510	+25.151%
2025-09-30	18.1100	18.2600	17.8950	18.1500	-0.055%	1,635,797	+25.840%
2025-09-29	18.3400	18.3500	18.0000	18.1600	-0.981%	1,726,563	+25.771%
2025-09-26	18.1900	18.3700	18.0400	18.3400	+0.769%	1,279,764	+24.537%
2025-09-25	18.0000	18.2800	17.8600	18.2000	+1.506%	1,997,331	+25.495%
2025-09-24	18.0200	18.2150	17.7500	17.9300	-0.389%	1,352,057	+27.384%
2025-09-23	18.0800	18.4300	17.9050	18.0000	-0.332%	1,509,289	+26.889%
2025-09-22	17.9900	18.1050	17.8200	18.0600	+0.111%	2,361,188	+26.467%
2025-09-19	18.1400	18.1400	17.7250	18.0400	-0.606%	7,187,166	+26.608%
2025-09-18	17.6000	18.1800	17.5800	18.1500	+3.419%	1,563,536	+25.840%
2025-09-17	17.4800	17.9700	17.3900	17.5500	+0.862%	2,200,367	+30.142%
2025-09-16	17.2900	17.4157	17.0300	17.4000	+0.462%	2,926,456	+31.264%
2025-09-15	17.3800	17.4750	17.1800	17.3200	-0.403%	1,624,033	+31.871%
2025-09-12	17.3600	17.4800	17.1800	17.3900	-0.115%	1,810,553	+31.340%
2025-09-11	17.0000	17.4605	16.7700	17.4100	+2.714%	2,329,060	+31.189%
2025-09-10	17.0700	17.2200	16.9000	16.9500	-0.993%	804,965	+34.749%
2025-09-09	17.4000	17.4500	17.0900	17.1200	-1.722%	1,030,415	+33.411%
2025-09-08	17.3100	17.4400	17.0900	17.4200	+0.694%	1,153,176	+31.114%
2025-09-05	17.4300	17.6150	17.0600	17.3000	-0.288%	1,379,823	+32.023%
2025-09-04	17.0900	17.3500	17.0150	17.3500	+1.939%	1,300,895	+31.643%
2025-09-03	16.9900	17.2000	16.8500	17.0200	-0.642%	1,045,350	+34.195%
2025-09-02	16.9500	17.1400	16.7800	17.1300	+0.117%	1,519,741	+33.333%
2025-08-29	17.0200	17.2650	16.9400	17.1100	+0.706%	2,484,990	+33.489%
2025-08-28	17.1400	17.1650	16.8600	16.9900	-0.701%	1,070,637	+34.432%
2025-08-27	16.8700	17.1400	16.8000	17.1100	+2.701%	1,752,419	+33.489%
2025-08-26	16.5000	16.8100	16.5000	16.6600	+0.665%	1,370,587	+37.095%
2025-08-25	16.7100	16.8100	16.5400	16.5500	-1.488%	886,602	+38.006%
2025-08-22	15.9500	16.8300	15.9500	16.8000	+5.994%	1,928,932	+35.952%
2025-08-21	15.7900	15.9000	15.7400	15.8500	-0.377%	816,629	+44.101%
2025-08-20	15.9900	15.9900	15.7500	15.9100	0.000%	858,251	+43.558%
2025-08-19	15.8800	16.0700	15.8100	15.9100	+0.252%	956,833	+43.558%
2025-08-18	15.7100	15.9500	15.7100	15.8700	+0.634%	1,359,571	+43.919%
2025-08-15	16.1600	16.1600	15.7600	15.7700	-1.989%	1,458,084	+44.832%
2025-08-14	15.9400	16.1250	15.9300	16.0900	-0.740%	1,036,608	+41.952%
2025-08-13	15.9300	16.2350	15.8900	16.2100	+2.078%	1,049,039	+40.901%
2025-08-12	15.3800	15.9100	15.3129	15.8800	+4.063%	1,785,304	+43.829%
2025-08-11	15.2400	15.3150	15.1200	15.2600	+0.131%	700,525	+49.672%
2025-08-08	15.2100	15.2900	15.0100	15.2400	+1.397%	898,501	+49.869%
2025-08-07	15.2400	15.2400	14.9500	15.0300	-0.727%	1,273,233	+51.963%
2025-08-06	15.3400	15.3700	15.1200	15.1400	-1.110%	1,195,188	+50.859%
2025-08-05	15.2700	15.3800	14.9400	15.3100	+0.393%	1,699,978	+49.184%
2025-08-04	15.0500	15.2600	15.0200	15.2500	+1.464%	847,546	+49.770%
2025-08-01	15.2300	15.2900	14.8800	15.0300	-2.718%	1,712,880	+51.963%
2025-07-31	15.6000	15.7100	15.3050	15.4500	-1.467%	1,932,353	+47.832%
2025-07-30	15.8200	15.9650	15.6000	15.6800	-0.381%	1,540,977	+45.663%
2025-07-29	16.2300	16.2400	15.7300	15.7400	-2.357%	1,442,899	+45.108%
2025-07-28	16.0900	16.1200	15.8250	16.1200	+1.003%	1,491,578	+41.687%
2025-07-25	16.2400	16.3850	15.8100	15.9600	+1.205%	3,424,348	+43.108%
2025-07-24	16.1400	16.2000	15.6800	15.7700	-2.654%	2,776,658	+44.832%
2025-07-23	16.3400	16.3400	16.0400	16.2000	+0.062%	1,462,266	+40.988%
2025-07-22	16.1900	16.2900	16.0800	16.1900	+0.124%	1,966,524	+41.075%
2025-07-21	16.1300	16.3200	16.0500	16.1700	+0.968%	2,075,350	+41.249%
2025-07-18	16.1000	16.1400	15.9300	16.0150	+0.282%	1,369,596	+42.616%
2025-07-17	15.6700	16.0200	15.6600	15.9700	+1.785%	1,251,381	+43.018%
2025-07-16	15.9600	15.9600	15.3800	15.6900	+0.512%	1,213,772	+45.570%
2025-07-15	16.1700	16.2300	15.6000	15.6100	-3.582%	1,875,896	+46.316%
2025-07-14	15.8900	16.1900	15.8550	16.1900	+1.952%	1,017,730	+41.075%
2025-07-11	15.9800	16.0700	15.8600	15.8800	-1.672%	881,629	+43.829%
2025-07-10	16.0300	16.1800	15.9600	16.1500	+0.686%	1,142,512	+41.424%
2025-07-09	16.0400	16.1300	15.9250	16.0400	+0.250%	864,715	+42.394%
2025-07-08	15.8700	16.1700	15.8600	16.0000	+1.074%	1,225,641	+42.750%
2025-07-07	15.9700	16.1900	15.7850	15.8300	-1.799%	1,013,938	+44.283%
2025-07-03	15.9500	16.2350	15.9250	16.1200	+1.256%	805,768	+41.687%
2025-07-02	15.7200	15.9200	15.5900	15.9200	+1.660%	1,624,443	+43.467%
2025-07-01	15.2000	15.9300	15.1700	15.6600	+2.554%	2,624,279	+45.849%
2025-06-30	15.2500	15.3800	15.1950	15.2700	+0.394%	1,852,247	+49.574%
2025-06-27	15.2600	15.3350	15.0750	15.2100	-0.131%	3,090,720	+50.164%
2025-06-26	14.9500	15.2500	14.8850	15.2300	+2.628%	1,775,188	+49.967%
2025-06-25	14.8600	14.9100	14.7150	14.8400	-0.336%	2,015,784	+53.908%
2025-06-24	14.7700	15.0200	14.7200	14.8900	+1.569%	1,969,720	+53.392%
2025-06-23	14.3100	14.6600	14.2050	14.6600	+2.374%	1,801,708	+55.798%
2025-06-20	14.4100	14.5050	14.2550	14.3200	0.000%	3,874,119	+59.497%
2025-06-18	14.1600	14.4800	14.1000	14.3200	+0.987%	1,407,149	+59.497%
2025-06-17	14.5150	14.5500	14.1500	14.1800	-2.610%	2,662,663	+61.072%
2025-06-16	14.7800	14.8050	14.5000	14.5600	-0.410%	2,121,172	+56.868%
2025-06-13	14.8700	15.0850	14.5950	14.6200	-3.371%	1,253,244	+56.224%
2025-06-12	15.1500	15.2000	14.9400	15.1300	-0.722%	960,448	+50.958%
2025-06-11	15.4100	15.5600	15.1550	15.2400	-0.910%	1,136,101	+49.869%
2025-06-10	15.1600	15.4700	15.1100	15.3800	+1.720%	1,494,040	+48.505%
2025-06-09	15.0000	15.2400	14.9500	15.1200	+1.273%	1,230,315	+51.058%
2025-06-06	14.8200	14.9300	14.7250	14.9300	+2.541%	1,395,163	+52.981%
2025-06-05	14.6300	14.6900	14.4700	14.5600	-0.478%	1,289,682	+56.868%
2025-06-04	14.9000	15.0250	14.6100	14.6300	-2.206%	1,881,924	+56.118%
2025-06-03	14.5900	14.9850	14.5550	14.9600	+1.424%	1,608,388	+52.674%
2025-06-02	14.9500	15.0000	14.6300	14.7500	-1.667%	1,372,378	+54.847%
2025-05-30	15.0000	15.0400	14.7900	15.0000	-0.200%	2,114,526	+52.267%
2025-05-29	14.9500	15.0300	14.8400	15.0300	+0.602%	1,182,936	+51.963%
2025-05-28	15.0500	15.1300	14.9150	14.9400	-0.863%	1,205,223	+52.878%
2025-05-27	14.9900	15.0850	14.7500	15.0700	+1.962%	1,079,802	+51.559%
2025-05-23	14.6300	14.8650	14.6100	14.7800	-0.672%	728,896	+54.533%
2025-05-22	14.8400	15.0250	14.7600	14.8800	-0.201%	824,187	+53.495%
2025-05-21	15.3600	15.3950	14.8700	14.9100	-4.239%	1,280,143	+53.186%
2025-05-20	15.5500	15.6850	15.5000	15.5700	-0.064%	991,216	+46.692%
2025-05-19	15.3400	15.5950	15.3100	15.5800	-0.064%	867,117	+46.598%
2025-05-16	15.5300	15.6650	15.4000	15.5900	-0.064%	999,966	+46.504%
2025-05-15	15.6400	15.6600	15.4800	15.6000	-0.192%	794,400	+46.410%
2025-05-14	15.5800	15.7750	15.5650	15.6300	-0.446%	1,230,413	+46.129%
2025-05-13	15.6800	15.7700	15.5600	15.7000	+0.255%	1,298,942	+45.478%
2025-05-12	15.7800	16.0000	15.5250	15.6600	+2.959%	1,751,795	+45.849%
2025-05-09	15.3100	15.3950	15.1350	15.2100	-0.588%	1,178,152	+50.164%
2025-05-08	15.2300	15.4100	15.1200	15.3000	+1.729%	1,351,002	+49.281%
2025-05-07	15.2200	15.2800	14.9700	15.0400	-0.331%	1,207,794	+51.862%
2025-05-06	15.0900	15.2450	14.9850	15.0900	-1.179%	1,112,756	+51.359%
2025-05-05	15.1300	15.5400	15.1200	15.2700	-0.391%	1,213,617	+49.574%
2025-05-02	15.1200	15.3800	15.0100	15.3300	+2.542%	1,442,829	+48.989%
2025-05-01	14.9600	15.1000	14.7800	14.9500	+0.201%	1,548,204	+52.776%
2025-04-30	14.7300	14.9850	14.6000	14.9200	-0.334%	1,938,098	+53.083%
2025-04-29	14.8700	15.0350	14.5900	14.9700	+0.808%	2,454,780	+52.572%
2025-04-28	14.9300	14.9300	14.6050	14.8500	+0.542%	2,178,287	+53.805%
2025-04-25	14.6500	15.4050	14.5200	14.7700	-6.460%	4,053,781	+54.638%
2025-04-24	15.3800	15.8100	15.3600	15.7900	+2.003%	1,228,257	+44.649%
2025-04-23	15.4900	15.8500	15.3650	15.4800	+2.449%	953,909	+47.545%
2025-04-22	14.7300	15.1900	14.6900	15.1100	+3.422%	848,755	+51.158%
2025-04-21	14.6300	14.7250	14.5100	14.6100	-0.815%	1,097,503	+56.331%
2025-04-17	14.7500	14.9500	14.6600	14.7300	+0.068%	1,060,296	+55.058%
2025-04-16	14.6700	14.8700	14.3800	14.7200	+0.068%	933,315	+55.163%
2025-04-15	14.4200	14.8800	14.4200	14.7100	+1.729%	1,037,679	+55.269%
2025-04-14	14.5100	14.9200	14.0500	14.4600	+1.403%	1,089,676	+57.953%
2025-04-11	14.0500	14.4500	13.8500	14.2600	-0.070%	1,375,692	+60.168%
2025-04-10	14.8200	14.8700	13.8600	14.2700	-6.118%	1,474,341	+60.056%
2025-04-09	14.1400	15.5200	13.7900	15.2000	+6.517%	2,039,651	+50.263%
2025-04-08	15.1100	15.3600	13.9850	14.2700	-1.857%	1,468,799	+60.056%
2025-04-07	14.0500	15.1650	13.5100	14.5400	+0.345%	1,859,796	+57.084%
2025-04-04	14.2000	14.8800	13.7900	14.4900	-2.849%	1,990,058	+57.626%
2025-04-03	15.7000	16.0650	14.9000	14.9150	-9.606%	1,607,496	+53.134%
2025-04-02	16.2100	16.5300	16.2100	16.5000	+0.487%	968,962	+38.424%
2025-04-01	16.2900	16.5300	16.1500	16.4200	+0.122%	1,270,260	+39.099%
2025-03-31	16.1800	16.4900	16.0600	16.4000	+0.490%	1,082,172	+39.268%
2025-03-28	16.7500	16.8100	16.2750	16.3200	-2.567%	985,370	+39.951%
2025-03-27	16.8100	16.9300	16.6400	16.7500	-0.060%	857,214	+36.358%
2025-03-26	16.8000	17.0750	16.6800	16.7600	0.000%	693,771	+36.277%
2025-03-25	16.9300	17.0400	16.7600	16.7600	-1.063%	812,149	+36.277%
2025-03-24	16.8100	16.9900	16.7100	16.9400	+2.110%	1,075,841	+34.829%
2025-03-21	16.2600	16.6050	16.2250	16.5900	+0.851%	5,234,132	+37.673%
2025-03-20	16.4100	16.7150	16.0700	16.4500	-0.784%	970,799	+38.845%
2025-03-19	16.4000	16.6700	16.3600	16.5800	+1.221%	1,184,380	+37.756%
2025-03-18	16.2700	16.3800	16.2150	16.3800	-0.183%	1,033,365	+39.438%
2025-03-17	16.2400	16.4900	16.2101	16.4100	+0.860%	1,577,985	+39.183%
2025-03-14	15.9500	16.3250	15.9300	16.2700	+3.040%	1,301,107	+40.381%
2025-03-13	15.7800	15.9450	15.6500	15.7900	+0.702%	1,332,961	+44.649%
2025-03-12	15.6500	15.9450	15.5800	15.6800	+1.554%	1,376,568	+45.663%
2025-03-11	15.3600	15.7950	15.3250	15.4400	+0.981%	1,830,336	+47.927%
2025-03-10	15.9600	16.0300	15.2700	15.2900	-5.734%	1,470,073	+49.379%
2025-03-07	16.5700	16.5700	16.0300	16.2200	-2.171%	1,311,960	+40.814%
2025-03-06	16.8200	16.8250	16.4700	16.5800	-1.952%	1,223,541	+37.756%
2025-03-05	17.1200	17.2600	16.7250	16.9100	-0.821%	1,088,076	+35.068%
2025-03-04	17.4600	17.5800	16.8000	17.0500	-3.835%	1,036,173	+33.959%
2025-03-03	17.7900	18.0500	17.5400	17.7300	-0.894%	972,114	+28.821%
2025-02-28	17.7000	17.9950	17.6550	17.8900	+1.245%	1,051,585	+27.669%
2025-02-27	17.5700	17.7800	17.2500	17.6700	+0.341%	751,291	+29.259%
2025-02-26	17.6200	17.8100	17.3800	17.6100	-0.340%	1,053,614	+29.699%
2025-02-25	17.5600	17.7700	17.4750	17.6700	+0.914%	954,605	+29.259%
2025-02-24	17.8800	17.9900	17.5000	17.5100	-1.297%	768,394	+30.440%
2025-02-21	18.3600	18.4800	17.6400	17.7400	-3.007%	1,281,895	+28.749%
2025-02-20	18.5200	18.6800	18.1100	18.2900	-1.772%	802,512	+24.877%
2025-02-19	18.5300	18.6950	18.4618	18.6200	-0.905%	1,080,474	+22.664%
2025-02-18	18.6000	18.8800	18.4900	18.7900	+0.805%	976,138	+21.554%

.dark-mode .Ss7TY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ss7TY5{ color: #333333; background-color: white; border: 2px solid #333333; }EBCEastern Bankshares, Inc. Common Stockstock NASDAQ

EBC
Eastern Bankshares, Inc. Common Stock
stock NASDAQ