EBC - Eastern Bankshares, Inc.
19.55
0.100 0.512%
Share volume: 2,480,761
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$19.45
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $19.65 | $19.65 | $19.87 | $19.87 | $19.55 | $19.55 | $19.55 | $19.55 | 2,480,761 | $2,480,761.00 |
| 03-03-2026 | $19.21 | $19.21 | $19.67 | $19.67 | $19.03 | $19.03 | $19.45 | $19.45 | 2,173,857 | $2,173,857.00 |
| 03-02-2026 | $19.15 | $19.15 | $19.83 | $19.83 | $19.01 | $19.01 | $19.72 | $19.72 | 3,093,601 | $3,093,601.00 |
| 02-27-2026 | $20.31 | $20.31 | $20.33 | $20.33 | $19.20 | $19.20 | $19.56 | $19.56 | 3,129,845 | $3,129,845.00 |
| 02-26-2026 | $20.89 | $20.89 | $21.18 | $21.18 | $20.48 | $20.48 | $20.73 | $20.73 | 1,925,169 | $1,925,169.00 |
| 02-25-2026 | $20.62 | $20.62 | $20.95 | $20.95 | $20.50 | $20.50 | $20.82 | $20.82 | 2,629,395 | $2,629,395.00 |
| 02-24-2026 | $20.43 | $20.43 | $20.59 | $20.59 | $20.20 | $20.20 | $20.43 | $20.43 | 2,091,331 | $2,091,331.00 |
| 02-23-2026 | $21.38 | $21.38 | $21.48 | $21.48 | $20.25 | $20.25 | $20.46 | $20.46 | 1,980,640 | $1,980,640.00 |
| 02-20-2026 | $21.04 | $21.04 | $21.42 | $21.42 | $20.80 | $20.80 | $21.42 | $21.42 | 1,421,577 | $1,421,577.00 |
| 02-19-2026 | $21.20 | $21.20 | $21.40 | $21.40 | $20.99 | $20.99 | $21.11 | $21.11 | 2,803,893 | $2,803,893.00 |