Education
About Us
Working with TipRanks
Follow Us
Eastern Bankshares (EBC)
NASDAQ:EBC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
19.21
19.67
19.03
19.45
19.45
-1.37%
2,173,857
1.10
Mar 02, 2026
19.15
19.83
19.01
19.72
19.72
+0.82%
3,093,601
1.57
Feb 27, 2026
20.31
20.33
19.20
19.56
19.56
-5.64%
3,129,845
1.60
Feb 26, 2026
20.89
21.18
20.48
20.73
20.73
-0.43%
1,925,169
0.98
Feb 25, 2026
20.62
20.95
20.50
20.82
20.82
+1.91%
2,629,395
1.36
Feb 24, 2026
20.43
20.59
20.20
20.43
20.43
-0.15%
2,091,331
1.10
Feb 23, 2026
21.38
21.48
20.25
20.46
20.46
-4.48%
1,980,640
1.03
Feb 20, 2026
21.04
21.42
20.80
21.42
21.42
+1.47%
1,421,577
0.72
Feb 19, 2026
21.20
21.40
20.99
21.11
21.11
-1.17%
2,803,893
1.42
Feb 18, 2026
21.69
22.04
21.28
21.36
21.36
-1.11%
1,982,360
1.01
Feb 17, 2026
21.67
21.97
21.36
21.60
21.60
-0.05%
1,800,533
0.92
Feb 16, 2026
21.38
21.75
21.12
21.61
21.61
0.00%
0
0.00
Feb 13, 2026
21.38
21.75
21.12
21.61
21.61
+0.89%
1,376,772
0.69
Feb 12, 2026
21.66
21.86
21.07
21.42
21.42
-0.46%
1,555,938
0.78
Feb 11, 2026
21.78
21.99
21.25
21.52
21.52
-2.05%
1,320,776
0.66
Feb 10, 2026
21.86
22.11
21.45
21.57
21.57
-1.82%
1,429,795
0.71
Feb 09, 2026
21.83
22.06
21.69
21.97
21.97
+0.37%
1,238,815
0.62
Feb 06, 2026
21.66
22.10
21.57
21.89
21.89
+2.05%
2,040,779
1.01
Feb 05, 2026
21.76
21.98
21.18
21.45
21.45
-1.56%
2,805,780
1.40
Feb 04, 2026
21.98
22.58
21.78
21.79
21.79
-0.64%
2,995,249
1.49
Feb 03, 2026
21.19
22.10
21.09
21.93
21.93
+3.44%
4,917,799
2.47
Feb 02, 2026
20.44
21.25
20.26
21.20
21.20
+3.49%
3,920,106
1.98
Jan 30, 2026
20.22
20.56
20.12
20.49
20.49
+0.37%
2,428,755
1.19
Jan 29, 2026
20.00
20.41
19.90
20.41
20.41
+2.41%
2,204,903
1.07
Jan 28, 2026
20.23
20.32
19.93
19.93
19.93
-1.68%
1,767,761
0.85
Jan 27, 2026
20.19
20.31
20.00
20.27
20.27
+0.75%
1,705,479
0.81
Jan 26, 2026
20.07
20.29
19.75
20.12
20.12
+0.35%
2,881,475
1.35
Jan 23, 2026
20.76
20.89
20.00
20.05
20.05
-1.52%
3,128,100
1.44
Jan 22, 2026
20.36
20.77
20.27
20.36
20.36
+0.44%
2,567,837
1.17
Jan 21, 2026
19.23
20.27
19.08
20.27
20.27
+5.79%
3,002,217
1.32
Jan 20, 2026
19.19
19.33
18.99
19.16
19.16
-1.08%
1,559,241
0.68
Jan 19, 2026
19.56
19.73
19.35
19.37
19.37
0.00%
0
0.00
Jan 16, 2026
19.56
19.73
19.35
19.37
19.37
-0.97%
1,849,914
0.79
Jan 15, 2026
19.09
19.60
19.04
19.56
19.56
+2.73%
1,461,189
0.61
Jan 14, 2026
19.07
19.16
18.81
19.04
19.04
-0.21%
1,437,709
0.58
Jan 13, 2026
19.34
19.47
19.01
19.08
19.08
-1.14%
1,570,173
0.62
Jan 12, 2026
19.21
19.37
19.10
19.30
19.30
-0.72%
1,531,092
0.60
Jan 09, 2026
19.54
19.74
19.32
19.44
19.44
+0.05%
1,733,744
0.67
Jan 08, 2026
19.27
19.96
19.27
19.43
19.43
+0.26%
1,890,389
0.71
Jan 07, 2026
19.46
19.51
19.27
19.38
19.38
-0.15%
1,512,599
0.56
Jan 06, 2026
19.09
19.42
18.95
19.41
19.41
+1.46%
1,920,747
0.70
Jan 05, 2026
18.59
19.31
18.46
19.13
19.13
+3.18%
2,071,322
0.74
Jan 02, 2026
18.40
18.62
18.15
18.54
18.54
+0.60%
1,573,249
0.55
Jan 01, 2026
18.57
18.57
18.38
18.43
18.43
0.00%
0
0.00
Dec 31, 2025
18.57
18.57
18.38
18.43
18.43
-0.54%
1,611,941
0.55
Dec 30, 2025
18.64
18.80
18.53
18.53
18.53
-0.64%
1,241,221
0.42
Dec 29, 2025
18.82
18.83
18.62
18.65
18.65
-0.90%
863,052
0.29
Dec 26, 2025
18.77
18.88
18.67
18.82
18.82
+0.27%
1,087,747
0.37
Dec 25, 2025
18.72
18.89
18.68
18.77
18.77
0.00%
0
0.00
Dec 24, 2025
18.72
18.89
18.68
18.77
18.77
+0.11%
757,234
0.25
Rows: