Eastern Bankshares Inc (EBC) Historical Stock Data

14.95 ↑0.03 (0.20%)

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

Historical Data

In the past 30 trading days, EBC is up 0.41% a day on average. There have been 17 days where Eastern Bankshares Inc closed green and 13 days where EBC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-01	14.96	14.95	↓$0.01 (-0.07%)	14.78	15.10	1.55M
2025-04-30	14.73	14.92	↑$0.19 (1.29%)	14.60	14.99	1.94M
2025-04-29	14.87	14.97	↑$0.10 (0.67%)	14.59	15.04	2.45M
2025-04-28	14.93	14.85	↓$0.08 (-0.54%)	14.61	14.93	2.18M
2025-04-25	14.65	14.77	↑$0.12 (0.82%)	14.52	15.41	4.05M
2025-04-24	15.38	15.79	↑$0.41 (2.67%)	15.36	15.81	1.23M
2025-04-23	15.49	15.48	↓$0.01 (-0.06%)	15.37	15.85	0.95M
2025-04-22	14.73	15.11	↑$0.38 (2.58%)	14.69	15.19	848.76K
2025-04-21	14.63	14.61	↓$0.02 (-0.14%)	14.51	14.73	1.10M
2025-04-17	14.75	14.73	↓$0.02 (-0.14%)	14.66	14.95	1.06M
2025-04-16	14.67	14.72	↑$0.05 (0.34%)	14.38	14.87	0.93M
2025-04-15	14.42	14.71	↑$0.29 (2.01%)	14.42	14.88	1.04M
2025-04-14	14.51	14.46	↓$0.05 (-0.34%)	14.05	14.92	1.09M
2025-04-11	14.05	14.26	↑$0.21 (1.49%)	13.85	14.45	1.38M
2025-04-10	14.82	14.27	↓$0.55 (-3.71%)	13.86	14.87	1.47M
2025-04-09	14.14	15.20	↑$1.06 (7.50%)	13.79	15.52	2.04M
2025-04-08	15.11	14.27	↓$0.84 (-5.56%)	13.99	15.36	1.47M
2025-04-07	14.05	14.54	↑$0.49 (3.49%)	13.51	15.17	1.86M
2025-04-04	14.20	14.49	↑$0.29 (2.04%)	13.79	14.88	1.99M
2025-04-03	15.70	14.92	↓$0.79 (-5.00%)	14.90	16.07	1.61M
2025-04-02	16.21	16.50	↑$0.29 (1.79%)	16.21	16.53	0.97M
2025-04-01	16.29	16.42	↑$0.13 (0.80%)	16.15	16.53	1.27M
2025-03-31	16.18	16.40	↑$0.22 (1.36%)	16.06	16.49	1.08M
2025-03-28	16.75	16.32	↓$0.43 (-2.57%)	16.28	16.81	0.99M
2025-03-27	16.81	16.75	↓$0.06 (-0.36%)	16.64	16.93	857.21K
2025-03-26	16.80	16.76	↓$0.04 (-0.24%)	16.68	17.08	700.18K
2025-03-25	16.93	16.76	↓$0.17 (-1.00%)	16.76	17.04	827.31K
2025-03-24	16.81	16.94	↑$0.13 (0.77%)	16.71	16.99	1.08M
2025-03-21	16.26	16.59	↑$0.33 (2.03%)	16.23	16.61	6.65M
2025-03-20	16.41	16.45	↑$0.04 (0.24%)	16.07	16.72	0.98M