Eastern Bankshares, Inc. - Common Stock (EBC)

Historical Prices For Eastern Bankshares, Inc. - Common Stock (EBC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.38	18.58	18.27	18.36	2,699,487	18.36
10/22/2025	18.67	18.78	18.36	18.39	2,691,571	18.39
10/21/2025	18.59	18.75	18.26	18.59	2,879,056	18.59
10/20/2025	18.29	18.80	18.14	18.66	4,369,559	18.66
10/17/2025	17.56	18.19	17.38	18.17	5,404,903	18.17
10/16/2025	18.66	18.66	16.88	17.22	4,702,415	17.22
10/15/2025	19.00	19.01	18.42	18.75	3,754,808	18.75
10/14/2025	18.12	18.88	18.06	18.86	4,466,580	18.86
10/13/2025	18.16	18.29	17.90	18.22	6,151,949	18.22
10/10/2025	18.73	19.06	17.79	17.82	4,607,935	17.82
10/09/2025	18.70	18.70	18.35	18.59	4,914,197	18.59
10/08/2025	18.79	0.00	18.48	18.65	4,048,689	18.65
10/07/2025	18.67	19.00	18.67	18.73	4,596,940	18.73
10/06/2025	18.36	19.11	18.34	18.68	5,842,058	18.68
10/03/2025	18.28	18.48	18.20	18.23	1,801,393	18.23
10/02/2025	18.25	18.48	18.11	18.26	1,638,298	18.26
10/01/2025	18.00	18.32	17.92	18.25	2,181,510	18.25
9/30/2025	18.11	18.26	17.89	18.15	1,635,797	18.15
9/29/2025	18.34	18.35	18.00	18.16	1,726,563	18.16
9/26/2025	18.19	18.37	18.04	18.34	1,316,180	18.34
9/25/2025	18.00	18.28	17.86	18.20	1,997,331	18.20
9/24/2025	18.02	18.21	17.75	17.93	1,352,057	17.93
9/23/2025	18.08	18.43	17.91	18.00	1,509,259	18.00
9/22/2025	17.99	18.11	17.82	18.06	2,361,188	18.06
9/19/2025	18.14	18.14	17.73	18.04	7,187,167	18.04
9/18/2025	17.60	18.18	17.58	18.15	1,564,536	18.15
9/17/2025	17.48	17.97	17.39	17.55	2,200,367	17.55
9/16/2025	17.29	17.42	17.03	17.40	2,926,456	17.40
9/15/2025	17.38	17.48	17.18	17.32	1,624,023	17.32
9/12/2025	17.36	17.48	17.18	17.39	1,810,553	17.39
9/11/2025	17.00	17.46	16.77	17.41	2,329,060	17.41
9/10/2025	17.07	17.22	16.90	16.95	804,965	16.95
9/09/2025	17.40	17.45	17.09	17.12	1,030,406	17.12
9/08/2025	17.31	17.44	17.09	17.42	1,153,172	17.42
9/05/2025	17.43	17.61	17.06	17.30	1,379,823	17.30
9/04/2025	17.09	17.35	17.02	17.35	1,300,895	17.35
9/03/2025	16.99	17.20	16.85	17.02	1,045,350	17.02
9/02/2025	16.95	17.14	16.78	17.13	1,519,382	17.00
8/29/2025	17.02	17.27	16.94	17.11	2,484,990	16.98
8/28/2025	17.14	17.16	16.86	16.99	1,070,637	16.86
8/27/2025	16.87	17.14	16.80	17.11	1,752,419	16.98
8/26/2025	16.52	16.81	16.50	16.66	1,370,586	16.53
8/25/2025	16.71	16.81	16.54	16.55	886,602	16.42
8/22/2025	15.95	16.83	15.95	16.80	1,928,932	16.67
8/21/2025	15.79	15.90	15.74	15.85	816,629	15.73
8/20/2025	15.99	15.99	15.75	15.91	858,234	15.79
8/19/2025	15.88	16.07	15.81	15.91	956,833	15.79
8/18/2025	15.71	15.95	15.71	15.87	1,359,571	15.75
8/15/2025	16.16	16.16	15.76	15.77	1,458,084	15.65
8/14/2025	15.94	16.13	15.93	16.09	1,036,608	15.97
8/13/2025	15.93	16.23	15.89	16.21	1,048,926	16.09
8/12/2025	15.38	15.91	15.31	15.88	1,785,304	15.76
8/11/2025	15.24	15.31	15.12	15.26	700,525	15.14
8/08/2025	15.21	15.29	15.01	15.24	898,501	15.12
8/07/2025	15.24	15.24	14.95	15.03	1,273,233	14.92
8/06/2025	15.34	15.37	15.12	15.15	1,195,188	15.04
8/05/2025	15.27	15.38	14.94	15.31	1,699,978	15.19
8/04/2025	15.05	15.26	15.02	15.25	847,546	15.13
8/01/2025	15.23	15.29	14.88	15.03	1,712,880	14.92
7/31/2025	15.60	15.71	15.30	15.45	1,932,353	15.33
7/30/2025	15.82	15.96	15.60	15.68	1,540,977	15.56
7/29/2025	16.23	16.24	15.73	15.74	1,442,899	15.62
7/28/2025	16.09	16.12	15.82	16.12	1,491,578	16.00
7/25/2025	16.24	16.39	15.81	15.96	3,424,348	15.84
7/24/2025	16.14	16.20	15.68	15.77	2,776,650	15.65