5 DAY PERFORMANCE
-17.33%
1 MONTH PERFORMANCE
-15.72%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
-13.29%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+26.28%
Eastern Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.90 | $23.02 (0.5%) | $23.04 | $22.85 | 114.05 K | |
| 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 |
| 08/04/2026 | $23.13 | $23.39 (1.12%) | $23.57 | $23.03 | 2.07 M | $5.11 B |
| 08/03/2026 | $23.08 | $23.09 (0.04%) | $23.29 | $23.00 | 2.06 M | $5.04 B |
| 07/31/2026 | $23.14 | $22.96 (-0.78%) | $23.20 | $22.71 | 4.36 M | $5.01 B |
| 07/30/2026 | $23.18 | $23.11 (-0.3%) | $23.35 | $22.98 | 3.89 M | $5.04 B |
| 07/29/2026 | $23.22 | $23.04 (-0.78%) | $23.75 | $23.01 | 4.32 M | $5.03 B |
| 07/28/2026 | $22.98 | $23.55 (2.48%) | $23.61 | $22.91 | 5.84 M | $5.14 B |
| 07/27/2026 | $23.11 | $23.10 (-0.04%) | $23.19 | $22.74 | 4.98 M | $5.04 B |
| 07/24/2026 | $22.95 | $22.92 (-0.13%) | $23.37 | $22.68 | 4.62 M | $5.00 B |
| 07/23/2026 | $22.19 | $22.62 (1.94%) | $22.62 | $22.04 | 2.54 M | $4.94 B |
| 07/22/2026 | $22.92 | $22.58 (-1.48%) | $22.92 | $22.47 | 1.71 M | $4.93 B |
| 07/21/2026 | $22.65 | $22.94 (1.28%) | $22.96 | $22.54 | 1.73 M | $5.01 B |
| 07/20/2026 | $23.03 | $22.65 (-1.65%) | $23.18 | $22.60 | 2.46 M | $4.94 B |
| 07/17/2026 | $23.26 | $23.00 (-1.12%) | $23.30 | $22.81 | 2.38 M | $5.11 B |
| 07/16/2026 | $22.60 | $23.46 (3.81%) | $23.54 | $22.46 | 2.81 M | $5.21 B |
| 07/15/2026 | $22.45 | $22.68 (1.02%) | $22.82 | $22.34 | 1.71 M | $5.04 B |
| 07/14/2026 | $22.30 | $22.44 (0.63%) | $22.56 | $22.22 | 2.38 M | $4.98 B |
| 07/13/2026 | $22.32 | $22.27 (-0.22%) | $22.46 | $22.21 | 1.58 M | $4.95 B |
| 07/10/2026 | $22.27 | $22.31 (0.18%) | $22.41 | $22.17 | 1.44 M | $4.96 B |
| 07/09/2026 | $21.83 | $22.18 (1.6%) | $22.31 | $21.75 | 2.66 M | $4.93 B |
| 07/08/2026 | $22.37 | $21.66 (-3.17%) | $22.45 | $21.58 | 3.83 M | $4.81 B |
| 07/07/2026 | $22.75 | $22.52 (-1.01%) | $22.88 | $22.51 | 2.52 M | $5.00 B |
| 07/06/2026 | $22.42 | $22.71 (1.29%) | $22.87 | $22.37 | 1.98 M | $5.04 B |
| 07/02/2026 | $22.89 | $22.36 (-2.32%) | $22.89 | $22.20 | 2.31 M | $4.97 B |
| 07/01/2026 | $22.16 | $22.63 (2.12%) | $22.76 | $22.14 | 2.08 M | $5.03 B |
| 06/30/2026 | $21.99 | $22.24 (1.14%) | $22.36 | $21.95 | 2.94 M | $4.94 B |
| 06/29/2026 | $21.97 | $22.07 (0.46%) | $22.13 | $21.86 | 2.21 M | $4.90 B |
| 06/26/2026 | $21.83 | $22.09 (1.19%) | $22.21 | $21.80 | 7.07 M | $4.91 B |
| 06/25/2026 | $21.43 | $21.85 (1.96%) | $21.86 | $21.43 | 2.18 M | $4.85 B |
| 06/24/2026 | $21.02 | $21.43 (1.95%) | $21.51 | $20.99 | 3.37 M | $4.76 B |
| 06/23/2026 | $20.74 | $20.98 (1.16%) | $21.02 | $20.61 | 2.67 M | $4.66 B |
| 06/22/2026 | $20.48 | $20.74 (1.27%) | $20.79 | $20.43 | 4.36 M | $4.61 B |
| 06/18/2026 | $20.27 | $20.60 (1.63%) | $20.71 | $20.27 | 37.97 M | $4.58 B |
| 06/17/2026 | $20.51 | $20.15 (-1.76%) | $20.78 | $20.02 | 4.31 M | $4.48 B |
| 06/16/2026 | $20.58 | $20.55 (-0.15%) | $20.81 | $20.43 | 4.00 M | $4.56 B |
| 06/15/2026 | $20.92 | $20.42 (-2.39%) | $20.99 | $20.40 | 4.95 M | $4.54 B |
| 06/12/2026 | $20.90 | $20.75 (-0.72%) | $20.99 | $20.57 | 3.73 M | $4.61 B |
| 06/11/2026 | $20.56 | $20.73 (0.83%) | $20.81 | $20.27 | 2.93 M | $4.60 B |
| 06/10/2026 | $20.59 | $20.46 (-0.63%) | $21.04 | $20.35 | 4.07 M | $4.54 B |
| 06/09/2026 | $20.59 | $20.59 (0%) | $21.04 | $20.51 | 3.14 M | $4.57 B |
| 06/08/2026 | $20.34 | $20.46 (0.59%) | $20.76 | $20.31 | 5.43 M | $4.54 B |
| 06/05/2026 | $19.93 | $19.85 (-0.4%) | $20.06 | $19.82 | 1.93 M | $4.41 B |
| 06/04/2026 | $19.62 | $20.09 (2.4%) | $20.12 | $19.53 | 2.46 M | $4.46 B |
| 06/03/2026 | $19.72 | $19.29 (-2.18%) | $19.72 | $19.26 | 2.08 M | $4.28 B |
| 06/02/2026 | $19.58 | $19.78 (1.02%) | $19.87 | $19.37 | 1.98 M | $4.39 B |
| 06/01/2026 | $19.48 | $19.46 (-0.1%) | $19.64 | $19.34 | 2.50 M | $4.32 B |
| 05/29/2026 | $19.81 | $19.73 (-0.4%) | $19.95 | $19.67 | 2.09 M | $4.38 B |
| 05/28/2026 | $19.89 | $19.82 (-0.35%) | $19.89 | $19.59 | 1.50 M | $4.40 B |
| 05/27/2026 | $20.25 | $19.96 (-1.43%) | $20.30 | $19.88 | 1.05 M | $4.43 B |
| 05/26/2026 | $20.00 | $20.21 (1.05%) | $20.22 | $19.96 | 1.51 M | $4.49 B |
| 05/22/2026 | $19.88 | $19.85 (-0.15%) | $20.03 | $19.78 | 1.18 M | $4.41 B |
| 05/21/2026 | $19.70 | $19.85 (0.76%) | $19.86 | $19.56 | 1.35 M | $4.41 B |
| 05/20/2026 | $19.32 | $19.84 (2.69%) | $19.87 | $19.19 | 2.15 M | $4.41 B |
| 05/19/2026 | $19.28 | $19.22 (-0.31%) | $19.42 | $19.12 | 1.69 M | $4.27 B |
| 05/18/2026 | $19.30 | $19.31 (0.05%) | $19.55 | $19.24 | 1.35 M | $4.29 B |
| 05/15/2026 | $19.47 | $19.19 (-1.44%) | $19.48 | $19.15 | 1.51 M | $4.26 B |
| 05/14/2026 | $19.53 | $19.44 (-0.46%) | $19.68 | $19.38 | 1.28 M | $4.32 B |
| 05/13/2026 | $19.43 | $19.34 (-0.46%) | $19.55 | $19.29 | 1.39 M | $4.30 B |
| 05/12/2026 | $19.69 | $19.49 (-1.02%) | $19.69 | $19.23 | 1.71 M | $4.33 B |
| 05/11/2026 | $20.10 | $19.65 (-2.24%) | $20.41 | $19.63 | 1.56 M | $4.36 B |
| 05/08/2026 | $20.00 | $20.06 (0.3%) | $20.20 | $19.99 | 1.12 M | $4.46 B |
| 05/07/2026 | $20.31 | $19.96 (-1.72%) | $20.44 | $19.93 | 1.84 M | $4.43 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.
