5 DAY PERFORMANCE
-12.09%
1 MONTH PERFORMANCE
-16.53%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+5.21%
Eastern Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.60 | $21.55 (-0.25%) | $21.71 | $21.53 | 461.75 K | |
| 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 | $21.78 | 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 |
| 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 |
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.
