5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
+6.27%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+29.32%
Eastern Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.74 | $15.70 (-0.25%) | $15.93 | $15.69 | 429,853 | $3.16 B |
| 03/12/2025 | $15.65 | $15.68 (0.19%) | $15.95 | $15.58 | 1.40 M | $3.16 B |
| 03/11/2025 | $15.36 | $15.44 (0.52%) | $15.80 | $15.33 | 1.85 M | $3.11 B |
| 03/10/2025 | $15.96 | $15.29 (-4.2%) | $16.03 | $15.27 | 1.50 M | $3.08 B |
| 03/07/2025 | $16.57 | $16.22 (-2.11%) | $16.57 | $16.03 | 1.33 M | $3.26 B |
| 03/06/2025 | $16.82 | $16.58 (-1.43%) | $16.83 | $16.47 | 1.23 M | $3.34 B |
| 03/05/2025 | $17.12 | $16.91 (-1.23%) | $17.26 | $16.73 | 1.11 M | $3.40 B |
| 03/04/2025 | $17.46 | $17.05 (-2.35%) | $17.58 | $16.80 | 1.05 M | $3.43 B |
| 03/03/2025 | $17.79 | $17.73 (-0.34%) | $18.05 | $17.54 | 979,500 | $3.57 B |
| 02/28/2025 | $17.70 | $17.89 (1.07%) | $18.00 | $17.66 | 1.09 M | $3.60 B |
| 02/27/2025 | $17.57 | $17.67 (0.57%) | $17.78 | $17.25 | 772,116 | $3.56 B |
| 02/26/2025 | $17.62 | $17.61 (-0.06%) | $17.81 | $17.38 | 1.06 M | $3.54 B |
| 02/25/2025 | $17.56 | $17.67 (0.63%) | $17.77 | $17.48 | 981,825 | $3.56 B |
| 02/24/2025 | $17.88 | $17.51 (-2.07%) | $17.99 | $17.50 | 880,315 | $3.52 B |
| 02/21/2025 | $18.36 | $17.74 (-3.38%) | $18.48 | $17.64 | 1.30 M | $3.57 B |
| 02/20/2025 | $18.52 | $18.29 (-1.24%) | $18.68 | $18.11 | 804,848 | $3.68 B |
| 02/19/2025 | $18.53 | $18.62 (0.49%) | $18.70 | $18.46 | 1.11 M | $3.75 B |
| 02/18/2025 | $18.60 | $18.79 (1.02%) | $18.88 | $18.49 | 1.10 M | $3.78 B |
| 02/14/2025 | $18.57 | $18.64 (0.38%) | $18.78 | $18.52 | 914,800 | $3.75 B |
| 02/13/2025 | $18.47 | $18.47 (0%) | $18.52 | $18.30 | 914,138 | $3.72 B |
| 02/12/2025 | $18.63 | $18.39 (-1.29%) | $18.69 | $18.34 | 836,500 | $3.70 B |
| 02/11/2025 | $18.61 | $18.89 (1.5%) | $18.92 | $18.59 | 774,000 | $3.80 B |
| 02/10/2025 | $18.89 | $18.74 (-0.79%) | $18.89 | $18.61 | 774,019 | $3.77 B |
| 02/07/2025 | $19.10 | $18.84 (-1.36%) | $19.10 | $18.49 | 720,800 | $3.79 B |
| 02/06/2025 | $19.00 | $19.15 (0.79%) | $19.17 | $18.92 | 597,923 | $3.85 B |
| 02/05/2025 | $18.74 | $18.97 (1.23%) | $18.98 | $18.53 | 891,017 | $3.82 B |
| 02/04/2025 | $18.00 | $18.62 (3.44%) | $18.67 | $18.00 | 884,500 | $3.75 B |
| 02/03/2025 | $17.91 | $18.07 (0.89%) | $18.31 | $17.68 | 871,727 | $3.64 B |
| 01/31/2025 | $18.44 | $18.36 (-0.43%) | $18.59 | $18.26 | 1.06 M | $3.69 B |
| 01/30/2025 | $18.24 | $18.45 (1.15%) | $18.65 | $18.24 | 1.48 M | $3.71 B |
| 01/29/2025 | $18.10 | $18.15 (0.28%) | $18.37 | $17.92 | 965,803 | $3.65 B |
| 01/28/2025 | $18.29 | $18.13 (-0.87%) | $18.41 | $17.95 | 815,239 | $3.65 B |
| 01/27/2025 | $18.00 | $18.33 (1.83%) | $18.62 | $17.96 | 1.58 M | $3.69 B |
| 01/24/2025 | $17.91 | $17.85 (-0.34%) | $18.25 | $17.49 | 1.38 M | $3.59 B |
| 01/23/2025 | $17.48 | $17.60 (0.69%) | $17.89 | $17.36 | 2.09 M | $3.54 B |
| 01/22/2025 | $17.52 | $17.54 (0.11%) | $17.70 | $17.44 | 966,733 | $3.53 B |
| 01/21/2025 | $17.63 | $17.70 (0.4%) | $17.90 | $17.57 | 912,707 | $3.56 B |
| 01/17/2025 | $17.61 | $17.50 (-0.62%) | $17.72 | $17.36 | 944,645 | $3.44 B |
| 01/16/2025 | $17.50 | $17.49 (-0.06%) | $17.72 | $16.88 | 990,840 | $3.44 B |
| 01/15/2025 | $17.80 | $17.69 (-0.62%) | $17.99 | $17.52 | 828,100 | $3.48 B |
| 01/14/2025 | $16.87 | $17.34 (2.79%) | $17.36 | $16.84 | 766,200 | $3.41 B |
| 01/13/2025 | $16.41 | $16.69 (1.71%) | $16.79 | $16.41 | 972,100 | $3.28 B |
| 01/10/2025 | $16.76 | $16.60 (-0.95%) | $16.84 | $16.32 | 983,500 | $3.27 B |
| 01/08/2025 | $16.99 | $17.15 (0.94%) | $17.22 | $16.86 | 600,534 | $3.37 B |
| 01/07/2025 | $17.35 | $17.10 (-1.44%) | $17.45 | $16.95 | 867,500 | $3.36 B |
| 01/06/2025 | $17.24 | $17.29 (0.29%) | $17.68 | $17.16 | 715,231 | $3.40 B |
| 01/03/2025 | $17.05 | $17.21 (0.94%) | $17.24 | $16.76 | 686,947 | $3.39 B |
| 01/02/2025 | $17.37 | $16.95 (-2.42%) | $17.48 | $16.88 | 778,722 | $3.33 B |
| 12/31/2024 | $17.38 | $17.25 (-0.75%) | $17.48 | $17.16 | 752,700 | $3.39 B |
| 12/30/2024 | $17.19 | $17.25 (0.35%) | $17.36 | $17.00 | 611,900 | $3.39 B |
| 12/27/2024 | $17.22 | $17.24 (0.12%) | $17.59 | $17.12 | 823,100 | $3.39 B |
| 12/26/2024 | $17.21 | $17.48 (1.57%) | $17.51 | $17.13 | 526,008 | $3.44 B |
| 12/24/2024 | $17.28 | $17.33 (0.29%) | $17.35 | $17.14 | 239,607 | $3.41 B |
| 12/23/2024 | $17.12 | $17.22 (0.58%) | $17.38 | $16.97 | 890,441 | $3.39 B |
| 12/20/2024 | $16.67 | $17.26 (3.54%) | $17.45 | $16.53 | 2.98 M | $3.40 B |
| 12/19/2024 | $17.23 | $16.79 (-2.55%) | $17.34 | $16.73 | 1.08 M | $3.30 B |
| 12/18/2024 | $17.96 | $16.91 (-5.85%) | $18.07 | $16.75 | 1.68 M | $3.33 B |
| 12/17/2024 | $18.42 | $17.79 (-3.42%) | $18.67 | $17.73 | 1.26 M | $3.50 B |
| 12/16/2024 | $17.96 | $18.49 (2.95%) | $18.54 | $17.86 | 1.45 M | $3.64 B |
| 12/13/2024 | $17.91 | $17.95 (0.22%) | $18.06 | $17.79 | 909,744 | $3.53 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.
