Eastern Bankshares Inc (EBC) Historical Stock Data

14.27 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, EBC is down -0.11% 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
2025-04-10	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
2025-03-19	16.40	16.58	↑$0.18 (1.10%)	16.36	16.67	1.19M
2025-03-18	16.27	16.38	↑$0.11 (0.68%)	16.22	16.38	1.06M
2025-03-17	16.24	16.41	↑$0.17 (1.05%)	16.21	16.49	1.75M
2025-03-14	15.95	16.27	↑$0.32 (2.01%)	15.93	16.33	1.33M
2025-03-13	15.78	15.79	↑$0.01 (0.06%)	15.65	15.95	1.49M
2025-03-12	15.65	15.68	↑$0.03 (0.19%)	15.58	15.95	1.54M
2025-03-11	15.36	15.44	↑$0.08 (0.52%)	15.33	15.80	1.85M
2025-03-10	15.96	15.29	↓$0.67 (-4.20%)	15.27	16.03	1.50M
2025-03-07	16.56	16.22	↓$0.34 (-2.05%)	16.04	16.57	1.29M
2025-03-06	16.82	16.58	↓$0.24 (-1.43%)	16.47	16.83	1.20M
2025-03-05	17.12	16.91	↓$0.21 (-1.23%)	16.73	17.26	1.07M
2025-03-04	17.46	17.05	↓$0.41 (-2.35%)	16.80	17.58	1.03M
2025-03-03	17.79	17.73	↓$0.06 (-0.34%)	17.54	18.05	0.98M
2025-02-28	17.70	17.89	↑$0.19 (1.07%)	17.66	18.00	1.09M