5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+9.81%
3 MONTH PERFORMANCE
+9.31%
6 MONTH PERFORMANCE
+29.88%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+4.59%
Eastern Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.70 | $18.91 (1.12%) | $19.03 | $18.66 | 1.76 M | $3.76 B |
| 12/03/2025 | $18.49 | $18.82 (1.78%) | $18.92 | $18.40 | 2.54 M | $3.74 B |
| 12/02/2025 | $18.99 | $18.57 (-2.21%) | $19.07 | $18.54 | 2.27 M | $3.69 B |
| 12/01/2025 | $18.65 | $18.99 (1.82%) | $19.24 | $18.65 | 1.89 M | $3.77 B |
| 11/28/2025 | $18.96 | $18.83 (-0.69%) | $19.11 | $18.81 | 1.24 M | $3.74 B |
| 11/26/2025 | $19.10 | $19.04 (-0.31%) | $19.27 | $18.99 | 3.58 M | $3.78 B |
| 11/25/2025 | $18.42 | $19.21 (4.29%) | $19.31 | $18.12 | 5.13 M | $3.82 B |
| 11/24/2025 | $18.24 | $18.31 (0.38%) | $18.43 | $18.07 | 1.58 M | $3.64 B |
| 11/21/2025 | $17.47 | $18.21 (4.24%) | $18.36 | $17.45 | 1.72 M | $3.62 B |
| 11/20/2025 | $17.60 | $17.44 (-0.91%) | $17.96 | $17.28 | 1.75 M | $3.47 B |
| 11/19/2025 | $17.36 | $17.46 (0.58%) | $17.59 | $17.32 | 1.38 M | $3.47 B |
| 11/18/2025 | $17.11 | $17.39 (1.64%) | $17.52 | $17.04 | 1.84 M | $3.46 B |
| 11/17/2025 | $17.57 | $17.15 (-2.39%) | $17.64 | $17.10 | 2.01 M | $3.41 B |
| 11/14/2025 | $17.27 | $17.62 (2.03%) | $17.65 | $17.17 | 1.60 M | $3.50 B |
| 11/13/2025 | $17.61 | $17.42 (-1.08%) | $17.74 | $17.27 | 1.47 M | $3.46 B |
| 11/12/2025 | $17.52 | $17.71 (1.08%) | $17.75 | $17.44 | 1.41 M | $3.52 B |
| 11/11/2025 | $17.46 | $17.50 (0.23%) | $17.58 | $17.29 | 2.55 M | $3.48 B |
| 11/10/2025 | $17.61 | $17.40 (-1.19%) | $17.75 | $17.34 | 2.31 M | $3.46 B |
| 11/07/2025 | $17.34 | $17.55 (1.21%) | $17.65 | $17.14 | 3.37 M | $3.49 B |
| 11/06/2025 | $17.10 | $17.50 (2.34%) | $17.57 | $16.97 | 3.57 M | $3.48 B |
| 11/05/2025 | $16.91 | $17.22 (1.83%) | $17.40 | $16.89 | 3.10 M | $3.42 B |
| 11/04/2025 | $17.05 | $16.94 (-0.65%) | $17.22 | $16.65 | 6.04 M | $3.37 B |
| 11/03/2025 | $17.36 | $17.28 (-0.46%) | $17.47 | $17.08 | 3.71 M | $3.43 B |
| 10/31/2025 | $17.22 | $17.53 (1.8%) | $17.58 | $17.17 | 3.75 M | $3.48 B |
| 10/30/2025 | $16.77 | $17.41 (3.82%) | $17.55 | $16.77 | 3.25 M | $3.46 B |
| 10/29/2025 | $17.13 | $16.73 (-2.34%) | $17.37 | $16.61 | 3.67 M | $3.32 B |
| 10/28/2025 | $17.27 | $17.19 (-0.46%) | $17.38 | $17.00 | 5.95 M | $3.42 B |
| 10/27/2025 | $17.66 | $17.23 (-2.43%) | $17.81 | $17.21 | 4.20 M | $3.42 B |
| 10/24/2025 | $18.29 | $17.66 (-3.44%) | $18.46 | $17.35 | 7.93 M | $3.51 B |
| 10/23/2025 | $18.38 | $18.36 (-0.11%) | $18.58 | $18.27 | 2.70 M | $3.65 B |
| 10/22/2025 | $18.67 | $18.39 (-1.5%) | $18.78 | $18.36 | 2.69 M | $3.65 B |
| 10/21/2025 | $18.59 | $18.59 (0%) | $18.75 | $18.26 | 2.88 M | $3.69 B |
| 10/20/2025 | $18.29 | $18.66 (2.02%) | $18.80 | $18.14 | 4.37 M | $3.71 B |
| 10/17/2025 | $17.56 | $18.17 (3.47%) | $18.19 | $17.38 | 5.40 M | $3.61 B |
| 10/16/2025 | $18.66 | $17.22 (-7.72%) | $18.66 | $16.88 | 4.70 M | $3.42 B |
| 10/15/2025 | $19.00 | $18.75 (-1.32%) | $19.01 | $18.42 | 3.75 M | $3.72 B |
| 10/14/2025 | $18.12 | $18.86 (4.08%) | $18.88 | $18.06 | 4.47 M | $3.74 B |
| 10/13/2025 | $18.16 | $18.22 (0.33%) | $18.29 | $17.90 | 6.15 M | $3.62 B |
| 10/10/2025 | $18.73 | $17.82 (-4.86%) | $19.06 | $17.79 | 4.61 M | $3.54 B |
| 10/09/2025 | $18.70 | $18.59 (-0.59%) | $18.70 | $18.35 | 4.91 M | $3.69 B |
| 10/08/2025 | $18.79 | $18.65 (-0.75%) | $18.84 | $18.48 | 4.05 M | $3.70 B |
| 10/07/2025 | $18.67 | $18.73 (0.32%) | $19.00 | $18.67 | 4.60 M | $3.72 B |
| 10/06/2025 | $18.36 | $18.68 (1.74%) | $19.11 | $18.34 | 5.84 M | $3.71 B |
| 10/03/2025 | $18.28 | $18.23 (-0.27%) | $18.48 | $18.20 | 1.80 M | $3.62 B |
| 10/02/2025 | $18.25 | $18.26 (0.05%) | $18.48 | $18.11 | 1.64 M | $3.62 B |
| 10/01/2025 | $18.00 | $18.25 (1.39%) | $18.32 | $17.91 | 2.18 M | $3.62 B |
| 09/30/2025 | $18.11 | $18.15 (0.22%) | $18.26 | $17.90 | 1.64 M | $3.60 B |
| 09/29/2025 | $18.34 | $18.16 (-0.98%) | $18.35 | $18.00 | 1.73 M | $3.60 B |
| 09/26/2025 | $18.19 | $18.34 (0.82%) | $18.37 | $18.04 | 1.28 M | $3.64 B |
| 09/25/2025 | $18.00 | $18.20 (1.11%) | $18.28 | $17.86 | 2.00 M | $3.61 B |
| 09/24/2025 | $18.02 | $17.93 (-0.5%) | $18.22 | $17.75 | 1.35 M | $3.56 B |
| 09/23/2025 | $18.08 | $18.00 (-0.44%) | $18.43 | $17.91 | 1.51 M | $3.57 B |
| 09/22/2025 | $17.99 | $18.06 (0.39%) | $18.11 | $17.82 | 2.36 M | $3.58 B |
| 09/19/2025 | $18.14 | $18.04 (-0.55%) | $18.14 | $17.73 | 7.19 M | $3.58 B |
| 09/18/2025 | $17.60 | $18.15 (3.12%) | $18.18 | $17.58 | 1.56 M | $3.60 B |
| 09/17/2025 | $17.48 | $17.55 (0.4%) | $17.97 | $17.39 | 2.20 M | $3.48 B |
| 09/16/2025 | $17.29 | $17.40 (0.64%) | $17.42 | $17.03 | 2.93 M | $3.45 B |
| 09/15/2025 | $17.38 | $17.32 (-0.35%) | $17.48 | $17.18 | 1.62 M | $3.44 B |
| 09/12/2025 | $17.36 | $17.39 (0.17%) | $17.48 | $17.18 | 1.81 M | $3.45 B |
| 09/11/2025 | $17.00 | $17.41 (2.41%) | $17.46 | $16.77 | 2.33 M | $3.46 B |
| 09/10/2025 | $17.07 | $16.95 (-0.7%) | $17.22 | $16.90 | 805.00 K | $3.36 B |
| 09/09/2025 | $17.40 | $17.12 (-1.61%) | $17.45 | $17.09 | 1.03 M | $3.40 B |
| 09/08/2025 | $17.31 | $17.42 (0.64%) | $17.44 | $17.09 | 1.15 M | $3.46 B |
| 09/05/2025 | $17.43 | $17.30 (-0.75%) | $17.61 | $17.06 | 1.38 M | $3.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
