Eastern Bankshares (EBC) Price: 22.40

Eastern Bankshares, Inc. (EBC)

22.40 +0.29 (+1.31%) USD | NASDAQ | Oct 23, 16:00

22.39 -0.01 (-0.04%) 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 23, 2026	22.16	22.58	22.11	22.40	2.968M
Oct 22, 2026	21.43	22.14	21.39	22.11	3.315M
Oct 21, 2026	21.51	21.67	21.24	21.51	2.193M
Oct 20, 2026	21.06	21.70	21.06	21.47	1.558M
Oct 19, 2026	21.29	21.36	20.97	21.01	1.665M
Oct 16, 2026	21.14	21.58	21.09	21.31	3.917M
Oct 15, 2026	20.99	21.22	20.83	21.14	2.364M
Oct 14, 2026	20.66	20.94	20.57	20.83	2.942M
Oct 13, 2026	21.16	21.30	20.92	20.96	1.741M
Oct 12, 2026	21.03	21.28	20.87	21.14	1.750M
Oct 09, 2026	20.96	21.08	20.88	21.03	3.648M
Oct 08, 2026	20.86	21.14	20.71	21.08	2.266M
Oct 07, 2026	21.02	21.02	20.68	20.86	1.883M
Oct 06, 2026	21.30	21.37	21.11	21.20	1.648M
Oct 05, 2026	21.41	21.48	21.12	21.24	2.495M
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

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