Eastern Bankshares Inc (EBC) Historical Stock Data
18.82 ↑0.05 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBC is up 0.28% a day on average. There have been 15 days where Eastern Bankshares Inc closed green and 15 days where EBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.77 | 18.82 | ↑$0.05 (0.27%) | 18.67 | 18.88 | 1.09M |
| 2025-12-24 | 18.72 | 18.77 | ↑$0.05 (0.27%) | 18.68 | 18.89 | 757.23K |
| 2025-12-23 | 18.62 | 18.75 | ↑$0.13 (0.70%) | 18.62 | 18.85 | 2.10M |
| 2025-12-22 | 18.79 | 18.75 | ↓$0.04 (-0.21%) | 18.65 | 19.07 | 1.44M |
| 2025-12-19 | 18.92 | 18.79 | ↓$0.13 (-0.69%) | 18.04 | 19.10 | 6.15M |
| 2025-12-18 | 19.10 | 19.00 | ↓$0.10 (-0.52%) | 18.94 | 19.27 | 2.23M |
| 2025-12-17 | 19.12 | 18.97 | ↓$0.15 (-0.78%) | 18.94 | 19.40 | 1.65M |
| 2025-12-16 | 19.53 | 19.14 | ↓$0.39 (-2.00%) | 19.14 | 19.70 | 2.91M |
| 2025-12-15 | 19.91 | 19.48 | ↓$0.43 (-2.16%) | 19.47 | 20.00 | 1.70M |
| 2025-12-12 | 19.84 | 19.65 | ↓$0.19 (-0.96%) | 19.54 | 19.85 | 1.89M |
| 2025-12-11 | 19.81 | 19.73 | ↓$0.08 (-0.40%) | 19.71 | 20.19 | 1.57M |
| 2025-12-10 | 19.32 | 19.86 | ↑$0.54 (2.80%) | 19.27 | 19.95 | 2.45M |
| 2025-12-09 | 19.34 | 19.32 | ↓$0.02 (-0.10%) | 19.24 | 19.69 | 2.15M |
| 2025-12-08 | 19.20 | 19.37 | ↑$0.17 (0.89%) | 18.85 | 19.49 | 2.72M |
| 2025-12-05 | 18.88 | 19.05 | ↑$0.17 (0.90%) | 18.80 | 19.19 | 2.26M |
| 2025-12-04 | 18.70 | 18.91 | ↑$0.21 (1.12%) | 18.66 | 19.03 | 1.76M |
| 2025-12-03 | 18.49 | 18.82 | ↑$0.33 (1.78%) | 18.40 | 18.92 | 2.49M |
| 2025-12-02 | 18.99 | 18.57 | ↓$0.42 (-2.21%) | 18.54 | 19.07 | 2.27M |
| 2025-12-01 | 18.65 | 18.99 | ↑$0.34 (1.82%) | 18.65 | 19.24 | 1.89M |
| 2025-11-28 | 18.96 | 18.83 | ↓$0.13 (-0.69%) | 18.81 | 19.11 | 1.24M |
| 2025-11-26 | 19.10 | 19.04 | ↓$0.06 (-0.31%) | 18.99 | 19.28 | 3.58M |
| 2025-11-25 | 18.42 | 19.21 | ↑$0.79 (4.29%) | 18.12 | 19.31 | 5.13M |
| 2025-11-24 | 18.24 | 18.31 | ↑$0.07 (0.38%) | 18.07 | 18.44 | 1.58M |
| 2025-11-21 | 17.47 | 18.21 | ↑$0.74 (4.24%) | 17.45 | 18.36 | 1.72M |
| 2025-11-20 | 17.60 | 17.44 | ↓$0.16 (-0.91%) | 17.28 | 17.96 | 1.75M |
| 2025-11-19 | 17.36 | 17.46 | ↑$0.10 (0.58%) | 17.32 | 17.59 | 1.38M |
| 2025-11-18 | 17.11 | 17.39 | ↑$0.28 (1.64%) | 17.04 | 17.53 | 1.84M |
| 2025-11-17 | 17.57 | 17.15 | ↓$0.42 (-2.39%) | 17.10 | 17.64 | 2.01M |
| 2025-11-14 | 17.27 | 17.62 | ↑$0.35 (2.03%) | 17.17 | 17.65 | 1.60M |
| 2025-11-13 | 17.61 | 17.42 | ↓$0.19 (-1.08%) | 17.28 | 17.74 | 1.47M |
Create an account or log in to view more rows.
$EBC lets go!!
$EBC Looking for this cup to breakout.
$EBC I'm friggin bored. Just give us our money already
$EBC good times
$EBC HOLDING STRONG FOR ALL OF YOU
$EBC watch this fly!!!!
$EBC Buy the dip.
$EBC over a thousand shares in now
$EBC must buyyy
$EBC Shorts talk the talk but cant walk the walk