Eastern Bankshares, Inc. - Common Stock (EBC)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	15.70	16.07	14.90	14.91	1,607,496	14.91
4/02/2025	16.21	16.53	16.21	16.50	968,962	16.50
4/01/2025	16.29	16.53	16.15	16.42	1,270,260	16.42
3/31/2025	16.18	16.49	16.06	16.40	1,082,172	16.40
3/28/2025	16.75	16.81	16.27	16.32	985,370	16.32
3/27/2025	16.81	16.93	16.64	16.75	857,214	16.75
3/26/2025	16.80	17.07	16.68	16.76	700,180	16.76
3/25/2025	16.93	17.04	16.76	16.76	827,306	16.76
3/24/2025	16.81	16.99	16.71	16.94	1,081,283	16.94
3/21/2025	16.26	16.61	16.23	16.59	6,650,532	16.59
3/20/2025	16.41	16.71	16.07	16.45	978,170	16.45
3/19/2025	16.40	16.67	16.36	16.58	1,189,028	16.58
3/18/2025	16.27	16.38	16.21	16.38	1,064,668	16.38
3/17/2025	16.24	16.49	16.21	16.41	1,748,386	16.41
3/14/2025	15.95	16.32	15.93	16.27	1,330,548	16.27
3/13/2025	15.78	15.95	15.65	15.79	1,492,067	15.79
3/12/2025	15.65	15.95	15.58	15.68	1,544,978	15.68
3/11/2025	15.36	15.79	15.32	15.44	1,851,982	15.44
3/10/2025	15.96	16.03	15.27	15.29	1,497,741	15.29
3/07/2025	16.57	16.57	16.03	16.22	1,333,027	16.22
3/06/2025	16.82	16.82	16.47	16.58	1,210,234	16.58
3/05/2025	17.12	17.26	16.73	16.91	1,111,514	16.91
3/04/2025	17.46	17.58	16.80	17.05	1,052,782	17.05
3/03/2025	17.79	18.05	17.54	17.73	979,500	17.73
2/28/2025	17.70	18.00	17.66	17.89	1,086,325	17.77
2/27/2025	17.57	17.78	17.25	17.67	772,116	17.55
2/26/2025	17.62	17.81	17.38	17.61	1,056,839	17.49
2/25/2025	17.56	17.77	17.48	17.67	981,825	17.55
2/24/2025	17.88	17.99	17.50	17.51	880,315	17.39
2/21/2025	18.36	18.48	17.64	17.74	1,301,841	17.62
2/20/2025	18.52	18.68	18.11	18.29	804,848	18.17
2/19/2025	18.53	18.70	18.46	18.62	1,108,391	18.50
2/18/2025	18.60	18.88	18.49	18.79	1,101,537	18.66
2/14/2025	18.57	18.78	18.52	18.64	914,795	18.52
2/13/2025	18.47	18.52	18.30	18.47	914,138	18.35
2/12/2025	18.63	18.69	18.34	18.39	836,500	18.27
2/11/2025	18.61	18.92	18.59	18.89	773,986	18.76
2/10/2025	18.89	18.89	18.61	18.74	774,019	18.61
2/07/2025	19.10	19.10	18.49	18.84	720,751	18.71
2/06/2025	19.00	19.16	18.91	19.15	597,923	19.02
2/05/2025	18.74	18.98	18.53	18.97	891,017	18.84
2/04/2025	18.00	18.66	18.00	18.62	884,470	18.50
2/03/2025	17.91	18.31	17.68	18.07	869,158	17.95
1/31/2025	18.44	18.59	18.26	18.36	1,062,522	18.24
1/30/2025	18.24	18.64	18.24	18.45	1,479,815	18.33
1/29/2025	18.10	18.37	17.92	18.15	965,803	18.03
1/28/2025	18.29	18.41	17.95	18.13	815,239	18.01
1/27/2025	18.00	18.62	17.96	18.33	1,583,511	18.21
1/24/2025	17.91	18.25	17.49	17.85	1,378,238	17.73
1/23/2025	17.48	17.89	17.36	17.60	2,094,573	17.48
1/22/2025	17.52	17.70	17.44	17.54	966,733	17.42
1/21/2025	17.63	17.90	17.57	17.70	912,705	17.58
1/17/2025	17.61	17.72	17.36	17.50	944,645	17.38
1/16/2025	17.50	17.72	16.88	17.49	990,840	17.37
1/15/2025	17.80	17.99	17.52	17.69	828,082	17.57
1/14/2025	16.87	17.36	16.84	17.34	766,167	17.22
1/13/2025	16.41	16.79	16.41	16.69	972,055	16.58
1/10/2025	16.76	16.84	16.32	16.60	983,471	16.49
1/08/2025	16.99	17.22	16.86	17.15	600,534	17.04
1/07/2025	17.35	17.45	16.95	17.10	867,473	16.99
1/06/2025	17.24	17.68	17.16	17.29	715,231	17.17