Skip to main content
EBC logo

Eastern Bankshares, Inc.

EBCNASDAQFinancialsBanks - Regional

$21.31Today:- (-)1Y +16.35%

As of Oct 16, 2026 close

Market cap
$4.63B
P/E (TTM)
12.32
Forward P/E
-
Dividend yield
2.65%
52-week range
$16.62$23.78
Volume (live)
-
Avg. volume (3M)
2.49M

Eastern Bankshares (EBC) Historical Stock Prices

Analyze Eastern Bankshares (EBC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eastern Bankshares (EBC) Interactive Price Chart

Interactive historical price chart showing Eastern Bankshares stock price movements and trends across multiple time periods.

Loading chart...

EBC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EBC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.1421.5821.0921.3121.313.92M
Oct 15, 202620.9921.2220.8321.1421.142.36M
Oct 14, 202620.6620.9320.5720.8320.832.94M
Oct 13, 202621.1621.3020.9220.9620.961.74M
Oct 12, 202621.0321.2820.8721.1421.141.75M
Oct 9, 202620.9621.0820.8821.0321.033.65M
Oct 8, 202620.8621.1420.7121.0821.082.27M
Oct 7, 202621.0221.0220.6820.8620.861.88M
Oct 6, 202621.3021.3721.1121.2021.201.65M
Oct 5, 202621.4121.4821.1221.2421.242.49M
Oct 2, 202621.2621.5321.2321.4621.462.70M
Oct 1, 202620.7721.1120.4221.0821.082.28M
Sep 30, 202620.9821.0820.8220.9320.932.12M
Sep 29, 202621.1321.2520.8020.9820.982.50M
Sep 28, 202621.3821.3821.1121.1321.132.35M
Sep 25, 202621.4321.5721.3321.4221.422.00M
Sep 24, 202621.2721.3621.0221.3121.311.55M
Sep 23, 202621.3021.5421.1421.1421.141.80M
Sep 22, 202621.6121.6521.2321.3721.372.84M
Sep 21, 202621.6021.7121.4521.4821.482.39M
Sep 18, 202621.4621.6721.2821.6021.609.06M
Sep 17, 202621.7921.9321.4821.5521.551.82M
Sep 16, 202621.8021.9521.1621.5921.592.82M
Sep 15, 202621.8122.1021.7921.8621.861.67M
Sep 14, 202621.6321.9621.6321.8421.842.03M
Sep 11, 202621.8521.9221.4121.6021.602.47M
Sep 10, 202621.6321.6921.3621.6621.662.53M
Sep 9, 202621.5621.8521.5421.7121.711.77M
Sep 8, 202622.0522.0921.7321.7421.741.84M
Sep 4, 202622.0222.3422.0222.2422.091.44M
Sep 3, 202622.0222.3922.0222.0821.932.32M
Sep 2, 202621.6422.2821.5122.0121.863.01M
Sep 1, 202621.8421.9921.3921.5021.361.66M
Aug 31, 202622.2522.2621.2821.9621.812.53M
Aug 28, 202622.4822.5722.2722.2922.141.33M
Aug 27, 202622.4022.4522.0222.4122.251.05M
Aug 26, 202622.4322.5322.3422.4022.251.26M
Aug 25, 202622.6922.7922.2922.3622.211.35M
Aug 24, 202622.7222.8922.5922.6422.491.65M
Aug 21, 202622.9622.9822.5722.7422.591.53M
Aug 20, 202622.8822.9822.7022.7422.591.60M
Aug 19, 202623.6223.6822.9523.0122.852.79M
Aug 18, 202623.4523.7522.0423.6123.452.06M
Aug 17, 202623.5823.7723.5723.6523.492.18M
Aug 14, 202623.5123.7323.4223.6323.471.30M
Aug 13, 202623.5023.6023.4123.5223.361.06M
Aug 12, 202623.2023.3923.1323.3523.191.18M
Aug 11, 202622.9423.1422.9123.1322.972.12M
Aug 10, 202622.7322.9622.6422.9422.791.95M
Aug 7, 202622.9023.0422.8222.8422.69983.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.