Eastern Bankshares, Inc. - Common Stock (NQ:EBC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	15.53	15.66	15.40	15.59	999,966	-0.01(-0.06%)
May 15, 2025	15.64	15.66	15.48	15.60	794,400	-0.03(-0.19%)
May 14, 2025	15.58	15.78	15.56	15.63	1,230,413	-0.07(-0.45%)
May 13, 2025	15.68	15.77	15.56	15.70	1,298,942	+0.04(+0.26%)
May 12, 2025	15.78	16.00	15.53	15.66	1,751,795	+0.45(+2.96%)
May 09, 2025	15.31	15.39	15.13	15.21	1,178,152	-0.09(-0.59%)
May 08, 2025	15.23	15.41	15.12	15.30	1,351,002	+0.26(+1.73%)
May 07, 2025	15.22	15.28	14.97	15.04	1,207,794	-0.05(-0.33%)
May 06, 2025	15.09	15.24	14.98	15.09	1,112,756	-0.18(-1.18%)
May 05, 2025	15.13	15.54	15.12	15.27	1,213,617	-0.06(-0.39%)
May 02, 2025	15.12	15.38	15.01	15.33	1,442,829	+0.38(+2.54%)
May 01, 2025	14.96	15.10	14.78	14.95	1,548,204	+0.03(+0.20%)
Apr 30, 2025	14.73	14.98	14.60	14.92	1,938,098	-0.05(-0.33%)
Apr 29, 2025	14.87	15.04	14.59	14.97	2,454,780	+0.12(+0.81%)
Apr 28, 2025	14.93	14.93	14.61	14.85	2,178,287	+0.08(+0.54%)
Apr 25, 2025	14.65	15.40	14.52	14.77	4,053,781	-1.02(-6.46%)
Apr 24, 2025	15.38	15.81	15.36	15.79	1,228,257	+0.31(+2.00%)
Apr 23, 2025	15.49	15.85	15.37	15.48	953,909	+0.37(+2.45%)
Apr 22, 2025	14.73	15.19	14.69	15.11	848,755	+0.50(+3.42%)
Apr 21, 2025	14.63	14.72	14.51	14.61	1,097,503	-0.12(-0.81%)
Apr 17, 2025	14.75	14.95	14.66	14.73	1,060,296	+0.01(+0.07%)
Apr 16, 2025	14.67	14.87	14.38	14.72	933,315	+0.01(+0.07%)
Apr 15, 2025	14.42	14.88	14.42	14.71	1,037,679	+0.25(+1.73%)
Apr 14, 2025	14.51	14.92	14.05	14.46	1,089,676	+0.20(+1.40%)
Apr 11, 2025	14.05	14.45	13.85	14.26	1,375,692	-0.01(-0.07%)
Apr 10, 2025	14.82	14.87	13.86	14.27	1,474,341	-0.93(-6.12%)
Apr 09, 2025	14.14	15.52	13.79	15.20	2,039,651	+0.93(+6.52%)
Apr 08, 2025	15.11	15.36	13.98	14.27	1,468,799	-0.27(-1.86%)
Apr 07, 2025	14.05	14.96	13.51	14.54	1,859,796	+0.05(+0.35%)
Apr 04, 2025	14.20	14.88	13.79	14.49	1,990,058	-0.42(-2.85%)
Apr 03, 2025	15.70	16.07	14.90	14.91	1,607,496	-1.59(-9.61%)
Apr 02, 2025	16.21	16.53	16.21	16.50	968,962	+0.08(+0.49%)
Apr 01, 2025	16.29	16.53	16.15	16.42	1,270,260	+0.02(+0.12%)
Mar 31, 2025	16.18	16.49	16.06	16.40	1,082,172	+0.08(+0.49%)
Mar 28, 2025	16.75	16.81	16.27	16.32	985,370	-0.43(-2.57%)
Mar 27, 2025	16.81	16.93	16.64	16.75	857,214	-0.01(-0.06%)
Mar 26, 2025	16.80	17.07	16.68	16.76	700,180	+0.00(+0.00%)
Mar 25, 2025	16.93	17.04	16.76	16.76	827,306	-0.18(-1.06%)
Mar 24, 2025	16.81	16.99	16.71	16.94	1,081,283	+0.35(+2.11%)
Mar 21, 2025	16.26	16.61	16.23	16.59	6,650,532	+0.14(+0.85%)
Mar 20, 2025	16.41	16.71	16.07	16.45	978,170	-0.13(-0.78%)
Mar 19, 2025	16.40	16.67	16.36	16.58	1,189,028	+0.20(+1.22%)
Mar 18, 2025	16.27	16.38	16.21	16.38	1,064,668	-0.03(-0.18%)
Mar 17, 2025	16.24	16.49	16.21	16.41	1,748,386	+0.14(+0.86%)
Mar 14, 2025	15.95	16.32	15.93	16.27	1,330,548	+0.48(+3.04%)
Mar 13, 2025	15.78	15.95	15.65	15.79	1,492,067	+0.11(+0.70%)
Mar 12, 2025	15.65	15.95	15.58	15.68	1,544,978	+0.24(+1.55%)
Mar 11, 2025	15.36	15.79	15.32	15.44	1,851,982	+0.15(+0.98%)
Mar 10, 2025	15.96	16.03	15.27	15.29	1,497,741	-0.93(-5.73%)
Mar 07, 2025	16.57	16.57	16.03	16.22	1,333,027	-0.36(-2.17%)
Mar 06, 2025	16.82	16.82	16.47	16.58	1,210,234	-0.33(-1.95%)
Mar 05, 2025	17.12	17.26	16.73	16.91	1,111,514	-0.14(-0.82%)
Mar 04, 2025	17.46	17.58	16.80	17.05	1,052,782	-0.68(-3.84%)