Eastern Bankshares (EBC) Price: 21.46

Eastern Bankshares, Inc. (EBC)

21.46 +0.38 (+1.83%) USD | NASDAQ | Oct 02, 16:00

21.47 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	21.26	21.53	21.22	21.46	2.697M
Oct 01, 2026	20.77	21.12	20.42	21.08	2.282M
Sep 30, 2026	20.98	21.08	20.82	20.93	2.118M
Sep 29, 2026	21.13	21.25	20.80	20.98	2.502M
Sep 28, 2026	21.38	21.38	21.10	21.13	2.355M
Sep 25, 2026	21.43	21.56	21.33	21.42	2.004M
Sep 24, 2026	21.27	21.36	21.02	21.31	1.552M
Sep 23, 2026	21.30	21.54	21.14	21.14	1.800M
Sep 22, 2026	21.61	21.65	21.22	21.37	2.842M
Sep 21, 2026	21.60	21.71	21.45	21.48	2.385M
Sep 18, 2026	21.46	21.67	21.28	21.60	9.063M
Sep 17, 2026	21.79	21.93	21.48	21.55	1.822M
Sep 16, 2026	21.80	21.95	21.16	21.59	2.824M
Sep 15, 2026	21.81	22.10	21.78	21.86	1.666M
Sep 14, 2026	21.63	21.96	21.63	21.84	2.030M
Sep 11, 2026	21.85	21.92	21.42	21.60	2.473M
Sep 10, 2026	21.63	21.69	21.36	21.66	2.526M
Sep 09, 2026	21.56	21.85	21.54	21.71	1.769M
Sep 08, 2026	22.05	22.09	21.72	21.74	1.845M
Sep 04, 2026	22.02	22.34	22.02	22.24	1.438M
Sep 03, 2026	22.02	22.39	22.02	22.08	2.316M
Sep 02, 2026	21.64	22.28	21.51	22.01	3.011M
Sep 01, 2026	21.84	21.99	21.39	21.50	1.657M
Aug 31, 2026	22.25	22.26	21.28	21.96	2.530M
Aug 28, 2026	22.48	22.57	22.26	22.29	1.326M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks