5 DAY PERFORMANCE
-15.23%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-18.19%
6 MONTH PERFORMANCE
-6.32%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+10.22%
Eastern Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.35 | $22.73 (-2.66%) | $23.78 | $22.62 | 2.55 M | $4.91 B |
| 11/04/2026 | $23.25 | $23.31 (0.26%) | $23.70 | $22.99 | 2.68 M | $5.03 B |
| 11/03/2026 | $22.93 | $22.70 (-1%) | $23.11 | $22.67 | 2.33 M | $4.90 B |
| 11/02/2026 | $22.49 | $22.93 (1.96%) | $23.15 | $22.40 | 2.71 M | $4.95 B |
| 10/30/2026 | $22.78 | $22.39 (-1.71%) | $22.90 | $22.33 | 1.72 M | $4.83 B |
| 10/29/2026 | $22.80 | $22.64 (-0.7%) | $22.93 | $22.58 | 1.76 M | $4.89 B |
| 10/28/2026 | $22.58 | $22.52 (-0.27%) | $22.72 | $22.30 | 2.19 M | $4.86 B |
| 10/27/2026 | $22.60 | $22.58 (-0.09%) | $22.67 | $22.39 | 1.42 M | $4.88 B |
| 10/26/2026 | $22.52 | $22.51 (-0.04%) | $22.77 | $22.38 | 1.65 M | $4.86 B |
| 10/23/2026 | $22.16 | $22.40 (1.08%) | $22.58 | $22.11 | 2.97 M | $4.84 B |
| 10/22/2026 | $21.43 | $22.11 (3.17%) | $22.14 | $21.39 | 3.32 M | $4.77 B |
| 10/21/2026 | $21.51 | $21.51 (0%) | $21.67 | $21.24 | 2.19 M | $4.64 B |
| 10/20/2026 | $21.06 | $21.47 (1.95%) | $21.71 | $21.06 | 1.56 M | $4.64 B |
| 10/19/2026 | $21.29 | $21.01 (-1.32%) | $21.36 | $20.97 | 1.66 M | $4.54 B |
| 10/16/2026 | $21.14 | $21.31 (0.8%) | $21.58 | $21.09 | 3.92 M | $4.65 B |
| 10/15/2026 | $20.99 | $21.14 (0.71%) | $21.22 | $20.83 | 2.36 M | $4.61 B |
| 10/14/2026 | $20.66 | $20.83 (0.82%) | $20.94 | $20.57 | 2.94 M | $4.55 B |
| 10/13/2026 | $21.16 | $20.96 (-0.95%) | $21.30 | $20.92 | 1.74 M | $4.58 B |
| 10/12/2026 | $21.03 | $21.14 (0.52%) | $21.28 | $20.87 | 1.75 M | $4.61 B |
| 10/09/2026 | $20.96 | $21.03 (0.33%) | $21.08 | $20.88 | 3.65 M | $4.59 B |
| 10/08/2026 | $20.86 | $21.08 (1.05%) | $21.14 | $20.71 | 2.27 M | $4.60 B |
| 10/07/2026 | $21.02 | $20.86 (-0.76%) | $21.02 | $20.68 | 1.88 M | $4.55 B |
| 10/06/2026 | $21.30 | $21.20 (-0.47%) | $21.37 | $21.11 | 1.65 M | $4.63 B |
| 10/05/2026 | $21.41 | $21.24 (-0.79%) | $21.48 | $21.12 | 2.49 M | $4.64 B |
| 10/02/2026 | $21.26 | $21.47 (0.99%) | $21.53 | $21.23 | 2.70 M | $4.69 B |
| 10/01/2026 | $20.77 | $21.08 (1.49%) | $21.12 | $20.42 | 2.28 M | $4.60 B |
| 09/30/2026 | $20.98 | $20.93 (-0.24%) | $21.08 | $20.82 | 2.12 M | $4.57 B |
| 09/29/2026 | $21.13 | $20.98 (-0.71%) | $21.25 | $20.80 | 2.50 M | $4.58 B |
| 09/28/2026 | $21.38 | $21.13 (-1.17%) | $21.38 | $21.11 | 2.35 M | $4.61 B |
| 09/25/2026 | $21.43 | $21.42 (-0.05%) | $21.57 | $21.33 | 2.00 M | $4.68 B |
| 09/24/2026 | $21.27 | $21.31 (0.19%) | $21.37 | $21.03 | 1.55 M | $4.65 B |
| 09/23/2026 | $21.30 | $21.14 (-0.75%) | $21.54 | $21.14 | 1.80 M | $4.61 B |
| 09/22/2026 | $21.61 | $21.37 (-1.11%) | $21.65 | $21.23 | 2.84 M | $4.67 B |
| 09/21/2026 | $21.60 | $21.48 (-0.56%) | $21.71 | $21.45 | 2.39 M | $4.69 B |
| 09/18/2026 | $21.46 | $21.60 (0.65%) | $21.67 | $21.28 | 9.06 M | $4.72 B |
| 09/17/2026 | $21.79 | $21.55 (-1.1%) | $21.93 | $21.49 | 1.82 M | $4.70 B |
| 09/16/2026 | $21.80 | $21.59 (-0.96%) | $21.95 | $21.16 | 2.82 M | $4.71 B |
| 09/15/2026 | $21.81 | $21.86 (0.23%) | $22.10 | $21.79 | 1.67 M | $4.77 B |
| 09/14/2026 | $21.63 | $21.84 (0.97%) | $21.96 | $21.63 | 2.03 M | $4.77 B |
| 09/11/2026 | $21.85 | $21.60 (-1.14%) | $21.92 | $21.42 | 2.47 M | $4.72 B |
| 09/10/2026 | $21.63 | $21.67 (0.18%) | $21.69 | $21.36 | 2.53 M | $4.73 B |
| 09/09/2026 | $21.56 | $21.71 (0.7%) | $21.85 | $21.54 | 1.77 M | $4.74 B |
| 09/08/2026 | $22.05 | $21.74 (-1.41%) | $22.09 | $21.73 | 1.84 M | $4.75 B |
| 09/04/2026 | $22.02 | $22.24 (1%) | $22.34 | $22.02 | 1.44 M | $4.85 B |
| 09/03/2026 | $22.02 | $22.08 (0.27%) | $22.39 | $22.02 | 2.32 M | $4.82 B |
| 09/02/2026 | $21.64 | $22.01 (1.71%) | $22.28 | $21.51 | 3.01 M | $4.80 B |
| 09/01/2026 | $21.84 | $21.50 (-1.56%) | $21.99 | $21.39 | 1.66 M | $4.69 B |
| 08/31/2026 | $22.25 | $21.96 (-1.3%) | $22.26 | $21.28 | 2.53 M | $4.79 B |
| 08/28/2026 | $22.48 | $22.29 (-0.85%) | $22.57 | $22.27 | 1.33 M | $4.87 B |
| 08/27/2026 | $22.40 | $22.41 (0.04%) | $22.45 | $22.02 | 1.05 M | $4.89 B |
| 08/26/2026 | $22.43 | $22.40 (-0.13%) | $22.53 | $22.34 | 1.26 M | $4.89 B |
| 08/25/2026 | $22.69 | $22.36 (-1.45%) | $22.79 | $22.29 | 1.35 M | $4.88 B |
| 08/24/2026 | $22.72 | $22.64 (-0.35%) | $22.89 | $22.60 | 1.65 M | $4.94 B |
| 08/21/2026 | $22.96 | $22.74 (-0.96%) | $22.98 | $22.57 | 1.53 M | $4.96 B |
| 08/20/2026 | $22.88 | $22.74 (-0.61%) | $22.98 | $22.70 | 1.60 M | $4.96 B |
| 08/19/2026 | $23.62 | $23.01 (-2.58%) | $23.69 | $22.95 | 2.79 M | $5.02 B |
| 08/18/2026 | $23.45 | $23.61 (0.68%) | $23.75 | $22.04 | 2.06 M | $5.15 B |
| 08/17/2026 | $23.58 | $23.65 (0.3%) | $23.78 | $23.57 | 2.18 M | $5.16 B |
| 08/14/2026 | $23.51 | $23.63 (0.51%) | $23.73 | $23.42 | 1.30 M | $5.16 B |
| 08/13/2026 | $23.50 | $23.52 (0.09%) | $23.60 | $23.41 | 1.06 M | $5.13 B |
| 08/12/2026 | $23.20 | $23.35 (0.65%) | $23.39 | $23.13 | 1.18 M | $5.10 B |
| 08/11/2026 | $22.94 | $23.13 (0.83%) | $23.14 | $22.91 | 2.12 M | $5.05 B |
| 08/10/2026 | $22.73 | $22.94 (0.92%) | $22.96 | $22.64 | 1.95 M | $5.01 B |
| 08/07/2026 | $22.90 | $22.84 (-0.26%) | $23.04 | $22.82 | 983.70 K | $4.99 B |
| 08/06/2026 | $23.31 | $23.01 (-1.29%) | $23.37 | $22.97 | 1.39 M | $5.02 B |
| 08/05/2026 | $23.47 | $23.20 (-1.15%) | $23.53 | $23.15 | 3.21 M | $5.06 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.
