Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Eastern Bankshares Inc (EBC)
Eastern Bankshares Inc (EBC) Historical

EBC Eastern Bankshares Inc

16.74

-0.17 (-1.01%)

Pre Market

Last Updated: 08:57:34

Delayed by 15 minutes

EBC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	16.91	-0.14	-0.82%	17.09	17.21	16.725	1,104,995
Mar 04 2025	17.05	-0.68	-3.84%	17.38	17.425	16.80	1,045,889
Mar 03 2025	17.73	-0.16	-0.89%	17.84	18.05	17.54	974,631
Feb 28 2025	17.89	0.22	1.25%	17.725	17.995	17.655	1,080,101
Feb 27 2025	17.67	0.06	0.34%	17.57	17.78	17.25	772,116
Feb 26 2025	17.61	-0.06	-0.34%	17.60	17.81	17.38	1,052,232
Feb 25 2025	17.67	0.16	0.91%	17.625	17.77	17.475	975,139
Feb 24 2025	17.51	-0.23	-1.30%	17.79	17.825	17.50	874,411
Feb 21 2025	17.74	-0.55	-3.01%	18.36	18.48	17.64	1,301,841
Feb 20 2025	18.29	-0.33	-1.77%	18.655	18.68	18.11	799,958
Feb 19 2025	18.62	-0.17	-0.90%	18.53	18.695	18.4618	1,108,391
Feb 18 2025	18.79	0.15	0.80%	18.60	18.88	18.535	1,072,931
Feb 14 2025	18.64	0.17	0.92%	18.64	18.78	18.52	911,357
Feb 13 2025	18.47	0.08	0.44%	18.47	18.515	18.30	914,138
Feb 12 2025	18.39	-0.50	-2.65%	18.635	18.67	18.34	832,897
Feb 11 2025	18.89	0.15	0.80%	18.61	18.92	18.59	773,986
Feb 10 2025	18.74	-0.10	-0.53%	18.89	18.89	18.61	774,019
Feb 07 2025	18.84	-0.31	-1.62%	19.02	19.03	18.55	691,819
Feb 06 2025	19.15	0.18	0.95%	19.00	19.165	18.915	597,923
Feb 05 2025	18.97	0.35	1.88%	18.74	18.98	18.53	891,017
Feb 04 2025	18.62	0.55	3.04%	18.07	18.665	18.07	878,278
Feb 03 2025	18.07	-0.29	-1.58%	17.795	18.31	17.68	786,436
Jan 31 2025	18.36	-0.09	-0.49%	18.44	18.59	18.26	1,062,522
Jan 30 2025	18.45	0.30	1.65%	18.24	18.645	18.24	1,479,815
Jan 29 2025	18.15	0.02	0.11%	18.10	18.37	17.92	965,793
Jan 28 2025	18.13	-0.20	-1.09%	18.29	18.41	17.955	812,293
Jan 27 2025	18.33	0.48	2.69%	18.00	18.6201	18.00	1,579,089
Jan 24 2025	17.85	0.31	1.77%	17.91	18.245	17.49	1,331,901
Jan 23 2025	17.54	0.00	0.00%	17.54	17.54	17.54	0
Jan 22 2025	17.54	-0.16	-0.90%	17.52	17.695	17.44	963,239
Jan 21 2025	17.70	0.20	1.14%	17.65	17.90	17.605	906,379
Jan 17 2025	17.50	0.01	0.06%	17.61	17.72	17.36	944,644
Jan 16 2025	17.49	-0.20	-1.13%	17.50	17.72	16.88	990,840
Jan 15 2025	17.69	0.35	2.02%	17.80	17.99	17.52	828,082
Jan 14 2025	17.34	0.65	3.89%	16.87	17.36	16.84	766,167
Jan 13 2025	16.69	0.09	0.54%	16.41	16.79	16.41	972,055
Jan 10 2025	16.60	-0.55	-3.21%	16.76	16.835	16.315	975,853
Jan 08 2025	17.15	0.05	0.29%	16.91	17.22	16.86	594,526
Jan 07 2025	17.10	-0.19	-1.10%	17.385	17.45	16.95	863,467
Jan 06 2025	17.29	0.08	0.46%	17.25	17.68	17.21	700,117
Jan 03 2025	17.21	0.26	1.53%	17.01	17.235	16.76	683,611
Jan 02 2025	16.95	-0.28	-1.63%	17.33	17.475	16.88	770,356
Dec 31 2024	17.23	-0.02	-0.12%	17.38	17.48	17.16	752,651
Dec 30 2024	17.25	0.01	0.06%	17.12	17.36	16.9983	603,346
Dec 27 2024	17.24	-0.24	-1.37%	17.42	17.585	17.12	816,110
Dec 26 2024	17.48	0.15	0.87%	17.21	17.51	17.13	526,008
Dec 24 2024	17.33	0.11	0.64%	17.28	17.35	17.14	239,607
Dec 23 2024	17.22	-0.04	-0.23%	17.105	17.375	17.035	884,604
Dec 20 2024	17.26	0.47	2.80%	16.78	17.445	16.78	2,710,709
Dec 19 2024	16.79	-0.12	-0.71%	17.22	17.34	16.73	1,058,051
Dec 18 2024	16.91	-0.88	-4.95%	17.94	18.07	16.75	1,674,172
Dec 17 2024	17.79	-0.70	-3.79%	18.34	18.665	17.73	1,214,513
Dec 16 2024	18.49	0.54	3.01%	17.92	18.54	17.86	1,440,132
Dec 13 2024	17.95	-0.04	-0.22%	17.89	18.06	17.79	905,941
Dec 12 2024	17.99	-0.16	-0.88%	18.16	18.22	17.89	852,239
Dec 11 2024	18.15	0.24	1.34%	18.00	18.29	17.91	916,053
Dec 10 2024	17.91	0.01	0.06%	17.84	18.14	17.695	583,724
Dec 09 2024	17.90	-0.27	-1.49%	18.17	18.23	17.87	679,858
Dec 06 2024	18.17	0.09	0.50%	18.19	18.27	17.94	529,525

Eastern Bankshares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions