Eastern Bankshares Inc (EBC) Historical Stock Data

18.91 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EBC is up 0.38% a day on average. There have been 16 days where Eastern Bankshares Inc closed green and 14 days where EBC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-12	17.52	17.71	↑$0.19 (1.08%)	17.44	17.75	1.41M
2025-11-11	17.46	17.50	↑$0.04 (0.23%)	17.29	17.58	2.55M
2025-11-10	17.61	17.40	↓$0.21 (-1.19%)	17.34	17.75	2.31M
2025-11-07	17.34	17.55	↑$0.21 (1.21%)	17.14	17.65	3.37M
2025-11-06	17.10	17.50	↑$0.40 (2.34%)	16.97	17.57	3.57M
2025-11-05	16.91	17.22	↑$0.31 (1.83%)	16.89	17.40	3.10M
2025-11-04	17.05	16.94	↓$0.11 (-0.65%)	16.65	17.22	6.04M
2025-11-03	17.36	17.28	↓$0.08 (-0.46%)	17.08	17.47	3.71M
2025-10-31	17.22	17.53	↑$0.31 (1.80%)	17.17	17.58	3.75M
2025-10-30	16.77	17.41	↑$0.64 (3.82%)	16.77	17.55	3.25M
2025-10-29	17.13	16.73	↓$0.40 (-2.34%)	16.62	17.37	3.67M
2025-10-28	17.27	17.19	↓$0.08 (-0.46%)	17.00	17.38	5.95M
2025-10-27	17.66	17.23	↓$0.43 (-2.43%)	17.21	17.81	4.20M
2025-10-24	18.29	17.66	↓$0.63 (-3.44%)	17.35	18.46	7.93M
2025-10-23	18.38	18.36	↓$0.02 (-0.11%)	18.27	18.58	2.70M