Eastern Bankshares (EBC) Historical Stock Prices

Eastern Bankshares, Inc. (EBC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 31, 2026	19.44	19.73	19.26	19.56	19.28	2,268,200
Mar 30, 2026	19.18	19.30	19.06	19.16	18.89	1,294,500
Mar 27, 2026	19.16	19.31	18.98	19.01	18.74	1,376,800
Mar 26, 2026	19.46	19.57	19.17	19.38	19.11	1,932,700
Mar 25, 2026	19.29	19.43	19.12	19.38	19.11	2,026,400
Mar 24, 2026	18.82	19.26	18.73	19.14	18.87	1,860,200
Mar 23, 2026	19.22	19.55	19.03	19.05	18.78	3,206,000
Mar 20, 2026	18.79	18.96	18.56	18.72	18.45	4,046,900
Mar 19, 2026	18.45	18.91	18.27	18.82	18.55	1,549,300
Mar 18, 2026	18.82	18.86	18.49	18.54	18.28	1,431,300
Mar 17, 2026	19.18	19.49	18.79	18.83	18.56	1,641,300
Mar 16, 2026	19.00	19.16	18.88	18.97	18.70	1,149,900
Mar 13, 2026	19.04	19.08	18.72	18.79	18.52	1,003,800
Mar 12, 2026	18.54	18.95	18.50	18.86	18.59	1,641,300
Mar 11, 2026	19.04	19.23	18.78	18.97	18.70	1,398,800
Mar 10, 2026	19.02	19.54	18.71	19.24	18.97	2,751,100
Mar 9, 2026	18.62	19.10	18.29	18.98	18.71	2,333,200
Mar 6, 2026	18.70	19.06	18.43	18.99	18.72	1,910,300
Mar 5, 2026	19.15	19.47	19.13	19.42	19.02	2,247,000
Mar 4, 2026	19.65	19.87	19.55	19.55	19.14	2,480,800
Mar 3, 2026	19.21	19.67	19.03	19.45	19.05	2,173,900
Mar 2, 2026	19.15	19.83	19.01	19.72	19.31	3,093,600
Feb 27, 2026	20.31	20.33	19.20	19.56	19.15	3,129,800
Feb 26, 2026	20.89	21.18	20.48	20.73	20.30	1,925,200
Feb 25, 2026	20.62	20.95	20.50	20.82	20.39	2,629,400

Historical stock data.