Eastern Bankshares (EBC)
NASDAQ:EBC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
19.16
19.31
18.98
19.01
19.01
-1.91%
1,376,763
0.69
Mar 26, 2026
19.46
19.57
19.17
19.38
19.38
0.00%
1,932,653
0.98
Mar 25, 2026
19.29
19.43
19.12
19.38
19.38
+1.25%
2,026,389
1.03
Mar 24, 2026
18.82
19.26
18.73
19.14
19.14
+0.47%
1,848,016
0.95
Mar 23, 2026
19.22
19.55
19.03
19.05
19.05
+1.76%
3,205,985
1.69
Mar 20, 2026
18.79
18.96
18.56
18.72
18.72
-0.53%
4,046,899
2.17
Mar 19, 2026
18.45
18.91
18.27
18.82
18.82
+1.51%
1,535,813
0.82
Mar 18, 2026
18.82
18.86
18.49
18.54
18.54
-1.54%
1,431,323
0.74
Mar 17, 2026
19.18
19.49
18.79
18.83
18.83
-0.74%
1,641,335
0.84
Mar 16, 2026
19.00
19.16
18.88
18.97
18.97
+0.96%
1,149,903
0.59
Mar 13, 2026
19.04
19.08
18.72
18.79
18.79
-0.37%
1,003,779
0.50
Mar 12, 2026
18.54
18.95
18.50
18.86
18.86
-0.58%
1,641,330
0.83
Mar 11, 2026
19.04
19.23
18.78
18.97
18.97
-1.40%
1,398,787
0.70
Mar 10, 2026
19.02
19.54
18.71
19.24
19.24
+1.37%
2,751,077
1.39
Mar 09, 2026
18.62
19.10
18.29
18.98
18.98
-0.05%
2,333,238
1.18
Mar 06, 2026
18.70
19.06
18.43
18.99
18.99
-1.55%
1,910,324
0.96
Mar 05, 2026
19.15
19.47
19.13
19.42
19.29
-0.67%
2,247,072
1.13
Mar 04, 2026
19.65
19.87
19.55
19.55
19.42
+0.52%
2,480,761
1.25
Mar 03, 2026
19.21
19.67
19.03
19.45
19.32
-1.37%
2,173,857
1.10
Mar 02, 2026
19.15
19.83
19.01
19.72
19.59
+0.81%
3,093,601
1.57
Feb 27, 2026
20.31
20.33
19.20
19.56
19.43
-5.64%
3,129,845
1.60
Feb 26, 2026
20.89
21.18
20.48
20.73
20.59
-0.43%
1,925,169
0.98
Feb 25, 2026
20.62
20.95
20.50
20.82
20.68
+1.91%
2,629,395
1.36
Feb 24, 2026
20.43
20.59
20.20
20.43
20.29
-0.15%
2,091,331
1.10
Feb 23, 2026
21.38
21.48
20.25
20.46
20.32
-4.48%
1,980,640
1.03
Feb 20, 2026
21.04
21.42
20.80
21.42
21.28
+1.47%
1,421,577
0.72
Feb 19, 2026
21.20
21.40
20.99
21.11
20.97
-1.17%
2,803,893
1.42
Feb 18, 2026
21.69
22.04
21.28
21.36
21.22
-1.11%
1,982,360
1.01
Feb 17, 2026
21.67
21.97
21.36
21.60
21.46
-0.05%
1,800,533
0.92
Feb 16, 2026
21.38
21.75
21.12
21.61
21.47
0.00%
0
0.00
Feb 13, 2026
21.38
21.75
21.12
21.61
21.47
+0.89%
1,376,772
0.69
Feb 12, 2026
21.66
21.86
21.07
21.42
21.28
-0.46%
1,555,938
0.78
Feb 11, 2026
21.78
21.99
21.25
21.52
21.38
-0.23%
1,320,776
0.66
Feb 10, 2026
21.86
22.11
21.45
21.57
21.43
-1.82%
1,429,795
0.71
Feb 09, 2026
21.83
22.06
21.69
21.97
21.82
+0.36%
1,238,815
0.62
Feb 06, 2026
21.66
22.10
21.57
21.89
21.74
+2.05%
2,040,779
1.01
Feb 05, 2026
21.76
21.98
21.18
21.45
21.31
-1.56%
2,805,780
1.40
Feb 04, 2026
21.98
22.58
21.78
21.79
21.64
-0.64%
2,995,249
1.49
Feb 03, 2026
21.19
22.10
21.09
21.93
21.78
+3.44%
4,917,799
2.47
Feb 02, 2026
20.44
21.25
20.26
21.20
21.06
+3.49%
3,920,106
1.98
Jan 30, 2026
20.22
20.56
20.12
20.49
20.35
+0.37%
2,428,755
1.19
Jan 29, 2026
20.00
20.41
19.90
20.41
20.27
+2.41%
2,204,903
1.07
Jan 28, 2026
20.23
20.32
19.93
19.93
19.80
-1.68%
1,767,761
0.85
Jan 27, 2026
20.19
20.31
20.00
20.27
20.13
+0.75%
1,705,479
0.81
Jan 26, 2026
20.07
20.29
19.75
20.12
19.99
+0.35%
2,881,475
1.35
Jan 23, 2026
20.76
20.89
20.00
20.05
19.92
-1.52%
3,128,100
1.44
Jan 22, 2026
20.36
20.77
20.27
20.36
20.22
+0.44%
2,567,837
1.17
Jan 21, 2026
19.23
20.27
19.08
20.27
20.13
+5.80%
3,002,217
1.32
Jan 20, 2026
19.19
19.33
18.99
19.16
19.03
-1.09%
1,559,455
0.68
Jan 19, 2026
19.56
19.73
19.35
19.37
19.24
0.00%
0
0.00
Rows: