5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-0.37%
6 MONTH PERFORMANCE
+1.23%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+29.47%
Eastern Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.53 | $20.74 (1.05%) | $20.78 | $20.43 | 4.30 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 |
| 05/06/2026 | $20.43 | $20.26 (-0.83%) | $20.64 | $20.22 | 2.16 M | $4.50 B |
| 05/05/2026 | $19.96 | $20.26 (1.5%) | $20.37 | $19.85 | 1.43 M | $4.50 B |
| 05/04/2026 | $20.04 | $19.92 (-0.6%) | $20.30 | $19.82 | 1.33 M | $4.42 B |
| 05/01/2026 | $20.20 | $20.26 (0.3%) | $20.45 | $20.02 | 1.47 M | $4.50 B |
| 04/30/2026 | $19.81 | $20.23 (2.12%) | $20.42 | $19.70 | 2.49 M | $4.49 B |
| 04/29/2026 | $20.09 | $19.89 (-1%) | $20.39 | $19.87 | 2.15 M | $4.42 B |
| 04/28/2026 | $20.15 | $20.14 (-0.05%) | $20.32 | $20.07 | 2.14 M | $4.47 B |
| 04/27/2026 | $19.78 | $19.95 (0.86%) | $20.16 | $19.45 | 4.50 M | $4.43 B |
| 04/24/2026 | $19.71 | $19.90 (0.96%) | $20.35 | $19.28 | 7.32 M | $4.42 B |
| 04/23/2026 | $20.43 | $20.51 (0.39%) | $20.61 | $20.14 | 2.08 M | $4.56 B |
| 04/22/2026 | $20.51 | $20.25 (-1.27%) | $20.51 | $20.20 | 1.54 M | $4.50 B |
| 04/21/2026 | $20.93 | $20.39 (-2.58%) | $21.07 | $20.36 | 2.06 M | $4.53 B |
| 04/20/2026 | $20.90 | $20.97 (0.33%) | $21.14 | $20.67 | 4.61 M | $4.66 B |
| 04/17/2026 | $21.03 | $21.05 (0.1%) | $21.49 | $20.93 | 3.17 M | $4.68 B |
| 04/16/2026 | $20.81 | $20.73 (-0.38%) | $20.88 | $20.65 | 2.10 M | $4.60 B |
| 04/15/2026 | $20.70 | $20.68 (-0.1%) | $20.75 | $20.45 | 1.26 M | $4.59 B |
| 04/14/2026 | $20.67 | $20.67 (0%) | $20.81 | $20.50 | 2.10 M | $4.59 B |
| 04/13/2026 | $20.75 | $20.75 (0%) | $20.80 | $20.40 | 1.60 M | $4.61 B |
| 04/10/2026 | $20.94 | $20.83 (-0.53%) | $20.96 | $20.71 | 960.70 K | $4.63 B |
| 04/09/2026 | $20.41 | $20.96 (2.69%) | $20.99 | $20.41 | 2.66 M | $4.66 B |
| 04/08/2026 | $20.55 | $20.70 (0.73%) | $20.86 | $20.35 | 2.33 M | $4.60 B |
| 04/07/2026 | $20.03 | $19.95 (-0.4%) | $20.12 | $19.82 | 1.70 M | $4.43 B |
| 04/06/2026 | $19.85 | $20.03 (0.91%) | $20.09 | $19.74 | 1.15 M | $4.45 B |
| 04/02/2026 | $19.49 | $19.85 (1.85%) | $19.89 | $19.37 | 1.31 M | $4.41 B |
| 04/01/2026 | $19.75 | $19.78 (0.15%) | $19.95 | $19.43 | 1.49 M | $4.39 B |
| 03/31/2026 | $19.44 | $19.56 (0.62%) | $19.73 | $19.26 | 2.27 M | $4.34 B |
| 03/30/2026 | $19.18 | $19.16 (-0.1%) | $19.30 | $19.06 | 1.29 M | $4.26 B |
| 03/27/2026 | $19.16 | $19.01 (-0.78%) | $19.31 | $18.98 | 1.38 M | $4.22 B |
| 03/26/2026 | $19.46 | $19.38 (-0.41%) | $19.57 | $19.17 | 1.93 M | $4.30 B |
| 03/25/2026 | $19.29 | $19.38 (0.47%) | $19.43 | $19.12 | 2.03 M | $4.30 B |
| 03/24/2026 | $18.82 | $19.14 (1.7%) | $19.26 | $18.73 | 1.86 M | $4.25 B |
| 03/23/2026 | $19.22 | $19.05 (-0.88%) | $19.55 | $19.02 | 3.21 M | $4.23 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.
