EBC - Eastern Bankshares, Inc.
21.05
0.320 1.520%
Share volume: 3,174,971
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$20.73
0.32
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $21.03 | $21.03 | $21.49 | $21.49 | $20.93 | $20.93 | $21.05 | $21.05 | 3,174,971 | $3,172,586.00 |
| 04-16-2026 | $20.81 | $20.81 | $20.88 | $20.88 | $20.65 | $20.65 | $20.73 | $20.73 | 2,103,327 | $2,103,327.00 |
| 04-15-2026 | $20.70 | $20.70 | $20.75 | $20.75 | $20.45 | $20.45 | $20.68 | $20.68 | 1,258,606 | $1,258,606.00 |
| 04-14-2026 | $20.67 | $20.67 | $20.81 | $20.81 | $20.50 | $20.50 | $20.67 | $20.67 | 2,102,175 | $2,102,175.00 |
| 04-13-2026 | $20.75 | $20.75 | $20.80 | $20.80 | $20.40 | $20.40 | $20.75 | $20.75 | 1,601,701 | $1,601,701.00 |
| 04-10-2026 | $20.94 | $20.94 | $20.96 | $20.96 | $20.71 | $20.71 | $20.83 | $20.83 | 960,677 | $960,677.00 |
| 04-09-2026 | $20.41 | $20.41 | $20.99 | $20.99 | $20.41 | $20.41 | $20.96 | $20.96 | 2,662,507 | $2,662,507.00 |
| 04-08-2026 | $20.55 | $20.55 | $20.86 | $20.86 | $20.35 | $20.35 | $20.70 | $20.70 | 2,334,298 | $2,334,298.00 |
| 04-07-2026 | $20.03 | $20.03 | $20.12 | $20.12 | $19.82 | $19.82 | $19.95 | $19.95 | 1,696,959 | $1,696,959.00 |
| 04-06-2026 | $19.85 | $19.85 | $20.09 | $20.09 | $19.74 | $19.74 | $20.03 | $20.03 | 1,146,228 | $1,146,228.00 |