Eastern Bankshares Inc. (EBC)
NASDAQ: EBC
· Real-Time Price · USD
18.23
-0.03 (-0.16%)
At close: Oct 03, 2025, 3:59 PM
18.50
1.48%
After-hours: Oct 03, 2025, 07:45 PM EDT
EBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.28 | 18.48 | 18.20 | 18.23 | 18.23 | -0.16% | 1,801,390 |
| Oct 2, 2025 | 18.25 | 18.48 | 18.11 | 18.26 | 18.26 | 0.05% | 1,638,300 |
| Oct 1, 2025 | 18.00 | 18.32 | 17.91 | 18.25 | 18.25 | 0.55% | 2,181,510 |
| Sep 30, 2025 | 18.11 | 18.26 | 17.90 | 18.15 | 18.15 | -0.06% | 1,635,800 |
| Sep 29, 2025 | 18.34 | 18.35 | 18.00 | 18.16 | 18.16 | -0.98% | 1,726,600 |
| Sep 26, 2025 | 18.19 | 18.37 | 18.04 | 18.34 | 18.34 | 0.77% | 1,279,800 |
| Sep 25, 2025 | 18.00 | 18.28 | 17.86 | 18.20 | 18.20 | 1.51% | 1,997,331 |
| Sep 24, 2025 | 18.02 | 18.22 | 17.75 | 17.93 | 17.93 | -0.39% | 1,352,100 |
| Sep 23, 2025 | 18.08 | 18.43 | 17.91 | 18.00 | 18.00 | -0.33% | 1,509,300 |
| Sep 22, 2025 | 17.99 | 18.11 | 17.82 | 18.06 | 18.06 | 0.11% | 2,361,200 |
| Sep 19, 2025 | 18.14 | 18.14 | 17.73 | 18.04 | 18.04 | -0.61% | 7,187,200 |
| Sep 18, 2025 | 17.60 | 18.18 | 17.58 | 18.15 | 18.15 | 3.42% | 1,563,536 |
| Sep 17, 2025 | 17.48 | 17.97 | 17.39 | 17.55 | 17.55 | 0.86% | 2,200,367 |
| Sep 16, 2025 | 17.29 | 17.42 | 17.03 | 17.40 | 17.40 | 0.46% | 2,926,500 |
| Sep 15, 2025 | 17.38 | 17.48 | 17.18 | 17.32 | 17.32 | -0.40% | 1,624,033 |
| Sep 12, 2025 | 17.36 | 17.48 | 17.18 | 17.39 | 17.39 | -0.11% | 1,810,600 |
| Sep 11, 2025 | 17.00 | 17.46 | 16.77 | 17.41 | 17.41 | 2.71% | 2,329,060 |
| Sep 10, 2025 | 17.07 | 17.22 | 16.90 | 16.95 | 16.95 | -0.99% | 805,000 |
| Sep 9, 2025 | 17.40 | 17.45 | 17.09 | 17.12 | 17.12 | -1.72% | 1,030,415 |
| Sep 8, 2025 | 17.31 | 17.44 | 17.09 | 17.42 | 17.42 | 0.69% | 1,153,176 |
Page 1 of 63