-
5 DAY PERFORMANCE
+3.74% -
1 MONTH PERFORMANCE
+12.66% -
3 MONTH PERFORMANCE
+27.59% -
6 MONTH PERFORMANCE
+36.54% -
YEAR-TO-DATE PERFORMANCE
+32.89% -
1 YEAR PERFORMANCE
+64.66%
Eastern Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $18.74 | $18.87 (0.67%) | $19.12 | $18.67 | 810,937 | $3.71 B |
| 11/11/2024 | $18.63 | $18.86 (1.23%) | $19.07 | $18.53 | 1.08 M | $3.71 B |
| 11/08/2024 | $18.21 | $18.28 (0.38%) | $18.41 | $18.11 | 975,500 | $3.60 B |
| 11/07/2024 | $18.55 | $18.19 (-1.94%) | $18.56 | $17.98 | 1.45 M | $3.58 B |
| 11/06/2024 | $17.62 | $18.79 (6.64%) | $18.80 | $17.39 | 3.59 M | $3.70 B |
| 11/05/2024 | $16.41 | $16.57 (0.98%) | $16.59 | $16.29 | 804,200 | $3.26 B |
| 11/04/2024 | $16.29 | $16.34 (0.31%) | $16.57 | $15.95 | 727,800 | $3.21 B |
| 11/01/2024 | $16.41 | $16.32 (-0.55%) | $16.57 | $16.24 | 666,500 | $3.21 B |
| 10/31/2024 | $16.63 | $16.33 (-1.8%) | $16.72 | $16.32 | 710,800 | $3.21 B |
| 10/30/2024 | $16.79 | $16.63 (-0.95%) | $17.27 | $16.61 | 796,200 | $3.27 B |
| 10/29/2024 | $16.70 | $16.81 (0.66%) | $16.93 | $16.65 | 1.36 M | $3.31 B |
| 10/28/2024 | $16.02 | $16.70 (4.24%) | $16.77 | $15.92 | 1.31 M | $3.28 B |
| 10/25/2024 | $16.06 | $15.92 (-0.87%) | $16.58 | $15.80 | 1.55 M | $3.13 B |
| 10/24/2024 | $16.74 | $16.72 (-0.12%) | $16.79 | $16.41 | 829,547 | $3.29 B |
| 10/23/2024 | $16.48 | $16.68 (1.21%) | $16.70 | $16.45 | 529,741 | $3.28 B |
| 10/22/2024 | $16.46 | $16.60 (0.85%) | $16.62 | $16.43 | 570,500 | $3.27 B |
| 10/21/2024 | $17.27 | $16.48 (-4.57%) | $17.27 | $16.46 | 773,006 | $3.24 B |
| 10/18/2024 | $17.43 | $17.28 (-0.86%) | $17.48 | $17.21 | 1.02 M | $2.82 B |
| 10/17/2024 | $17.23 | $17.48 (1.45%) | $17.49 | $17.18 | 1.07 M | $2.85 B |
| 10/16/2024 | $17.08 | $17.24 (0.94%) | $17.31 | $16.81 | 1.27 M | $2.81 B |
| 10/15/2024 | $17.00 | $16.90 (-0.59%) | $17.20 | $16.72 | 1.24 M | $2.76 B |
| 10/14/2024 | $16.75 | $16.87 (0.72%) | $16.94 | $16.63 | 1.48 M | $2.75 B |
| 10/11/2024 | $16.45 | $16.75 (1.82%) | $16.89 | $16.41 | 644,403 | $2.73 B |
| 10/10/2024 | $16.06 | $16.36 (1.87%) | $16.40 | $15.96 | 1.00 M | $2.67 B |
| 10/09/2024 | $16.07 | $16.22 (0.93%) | $16.36 | $16.07 | 618,619 | $2.65 B |
| 10/08/2024 | $16.18 | $16.10 (-0.49%) | $16.29 | $16.09 | 642,123 | $2.63 B |
| 10/07/2024 | $16.08 | $16.14 (0.37%) | $16.19 | $15.98 | 554,923 | $2.63 B |
| 10/04/2024 | $16.35 | $16.19 (-0.98%) | $16.37 | $16.16 | 772,200 | $2.64 B |
| 10/03/2024 | $15.77 | $16.00 (1.46%) | $16.07 | $15.70 | 725,435 | $2.61 B |
| 10/02/2024 | $15.80 | $15.89 (0.57%) | $16.06 | $15.61 | 712,539 | $2.59 B |
| 10/01/2024 | $16.30 | $15.83 (-2.88%) | $16.30 | $15.77 | 1.05 M | $2.58 B |
| 09/30/2024 | $16.02 | $16.39 (2.31%) | $16.50 | $15.96 | 669,317 | $2.67 B |
| 09/27/2024 | $16.28 | $16.11 (-1.04%) | $16.36 | $16.05 | 551,840 | $2.63 B |
| 09/26/2024 | $16.20 | $16.11 (-0.56%) | $16.32 | $16.06 | 817,900 | $2.63 B |
| 09/25/2024 | $16.27 | $15.95 (-1.97%) | $16.27 | $15.95 | 761,900 | $2.60 B |
| 09/24/2024 | $16.57 | $16.24 (-1.99%) | $16.65 | $16.24 | 724,738 | $2.65 B |
| 09/23/2024 | $16.93 | $16.61 (-1.89%) | $17.00 | $16.57 | 654,300 | $2.71 B |
| 09/20/2024 | $17.09 | $16.90 (-1.11%) | $17.09 | $16.88 | 3.56 M | $2.76 B |
| 09/19/2024 | $17.02 | $17.09 (0.41%) | $17.18 | $16.84 | 1.61 M | $2.79 B |
| 09/18/2024 | $16.63 | $16.74 (0.66%) | $17.17 | $16.53 | 1.30 M | $2.73 B |
| 09/17/2024 | $16.71 | $16.64 (-0.42%) | $17.00 | $16.63 | 987,300 | $2.71 B |
| 09/16/2024 | $16.27 | $16.64 (2.27%) | $16.67 | $15.90 | 904,800 | $2.71 B |
| 09/13/2024 | $16.14 | $16.27 (0.81%) | $16.37 | $16.02 | 725,007 | $2.65 B |
| 09/12/2024 | $15.94 | $15.89 (-0.31%) | $16.03 | $15.79 | 879,306 | $2.59 B |
| 09/11/2024 | $15.91 | $15.82 (-0.57%) | $15.91 | $15.47 | 679,128 | $2.58 B |
| 09/10/2024 | $16.14 | $16.06 (-0.5%) | $16.18 | $15.74 | 743,800 | $2.62 B |
| 09/09/2024 | $16.18 | $16.12 (-0.37%) | $16.32 | $16.00 | 1.05 M | $2.63 B |
| 09/06/2024 | $16.54 | $16.15 (-2.36%) | $16.58 | $16.12 | 909,717 | $2.63 B |
| 09/05/2024 | $16.83 | $16.53 (-1.78%) | $16.85 | $16.34 | 950,300 | $2.70 B |
| 09/04/2024 | $16.68 | $16.65 (-0.18%) | $16.92 | $16.48 | 1.04 M | $2.72 B |
| 09/03/2024 | $16.68 | $16.73 (0.3%) | $16.97 | $16.62 | 1.29 M | $2.73 B |
| 08/30/2024 | $16.80 | $16.97 (1.01%) | $17.00 | $16.73 | 885,400 | $2.77 B |
| 08/29/2024 | $16.83 | $16.79 (-0.24%) | $16.97 | $16.64 | 1.02 M | $2.74 B |
| 08/28/2024 | $16.57 | $16.75 (1.09%) | $16.84 | $16.43 | 634,400 | $2.73 B |
| 08/27/2024 | $16.62 | $16.59 (-0.18%) | $16.71 | $16.43 | 928,600 | $2.71 B |
| 08/26/2024 | $16.85 | $16.73 (-0.71%) | $16.92 | $16.68 | 1.35 M | $2.73 B |
| 08/23/2024 | $15.85 | $16.64 (4.98%) | $16.75 | $15.80 | 1.13 M | $2.71 B |
| 08/22/2024 | $15.68 | $15.73 (0.32%) | $15.85 | $15.61 | 733,840 | $2.57 B |
| 08/21/2024 | $15.60 | $15.67 (0.45%) | $15.70 | $15.45 | 847,437 | $2.56 B |
| 08/20/2024 | $15.80 | $15.51 (-1.84%) | $15.85 | $15.49 | 899,513 | $2.53 B |
| 08/19/2024 | $15.63 | $15.87 (1.54%) | $15.88 | $15.46 | 946,900 | $2.59 B |
| 08/16/2024 | $15.32 | $15.64 (2.09%) | $15.70 | $15.30 | 680,500 | $2.55 B |
| 08/15/2024 | $15.33 | $15.34 (0.07%) | $15.59 | $15.28 | 793,511 | $2.50 B |
| 08/14/2024 | $15.10 | $14.98 (-0.79%) | $15.15 | $14.80 | 687,038 | $2.44 B |
| 08/13/2024 | $14.97 | $15.06 (0.6%) | $15.19 | $14.71 | 979,914 | $2.46 B |
| 08/12/2024 | $15.13 | $14.79 (-2.25%) | $15.28 | $14.77 | 1.01 M | $2.41 B |