5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-13.29%
6 MONTH PERFORMANCE
+8.46%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
+25.78%
Eastern Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.43 | $20.28 (-0.73%) | $20.64 | $20.27 | 1.00 M | $4.52 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 | $4.53 B |
| 04/16/2026 | $20.81 | $20.73 (-0.38%) | $20.88 | $20.65 | 2.10 M | $4.46 B |
| 04/15/2026 | $20.70 | $20.68 (-0.1%) | $20.75 | $20.45 | 1.26 M | $4.45 B |
| 04/14/2026 | $20.67 | $20.67 (0%) | $20.81 | $20.50 | 2.10 M | $4.45 B |
| 04/13/2026 | $20.75 | $20.75 (0%) | $20.80 | $20.40 | 1.60 M | $4.47 B |
| 04/10/2026 | $20.94 | $20.83 (-0.53%) | $20.96 | $20.71 | 960.70 K | $4.48 B |
| 04/09/2026 | $20.41 | $20.96 (2.69%) | $20.99 | $20.41 | 2.66 M | $4.51 B |
| 04/08/2026 | $20.55 | $20.70 (0.73%) | $20.86 | $20.35 | 2.33 M | $4.45 B |
| 04/07/2026 | $20.03 | $19.95 (-0.4%) | $20.12 | $19.82 | 1.70 M | $4.29 B |
| 04/06/2026 | $19.85 | $20.03 (0.91%) | $20.09 | $19.74 | 1.15 M | $4.31 B |
| 04/02/2026 | $19.49 | $19.85 (1.85%) | $19.89 | $19.37 | 1.31 M | $4.27 B |
| 04/01/2026 | $19.75 | $19.78 (0.15%) | $19.95 | $19.43 | 1.49 M | $4.26 B |
| 03/31/2026 | $19.44 | $19.56 (0.62%) | $19.73 | $19.26 | 2.27 M | $4.21 B |
| 03/30/2026 | $19.18 | $19.16 (-0.1%) | $19.30 | $19.06 | 1.29 M | $4.12 B |
| 03/27/2026 | $19.16 | $19.01 (-0.78%) | $19.31 | $18.98 | 1.38 M | $4.09 B |
| 03/26/2026 | $19.46 | $19.38 (-0.41%) | $19.57 | $19.17 | 1.93 M | $4.17 B |
| 03/25/2026 | $19.29 | $19.38 (0.47%) | $19.43 | $19.12 | 2.03 M | $4.17 B |
| 03/24/2026 | $18.82 | $19.14 (1.7%) | $19.26 | $18.73 | 1.86 M | $4.12 B |
| 03/23/2026 | $19.22 | $19.05 (-0.88%) | $19.55 | $19.02 | 3.21 M | $4.10 B |
| 03/20/2026 | $18.79 | $18.72 (-0.37%) | $18.95 | $18.56 | 4.05 M | $4.03 B |
| 03/19/2026 | $18.45 | $18.82 (2.01%) | $18.91 | $18.27 | 1.55 M | $4.05 B |
| 03/18/2026 | $18.82 | $18.54 (-1.49%) | $18.86 | $18.49 | 1.43 M | $3.99 B |
| 03/17/2026 | $19.18 | $18.83 (-1.82%) | $19.49 | $18.79 | 1.64 M | $4.05 B |
| 03/16/2026 | $19.00 | $18.97 (-0.16%) | $19.16 | $18.88 | 1.15 M | $4.08 B |
| 03/13/2026 | $19.04 | $18.79 (-1.31%) | $19.08 | $18.72 | 1.00 M | $4.04 B |
| 03/12/2026 | $18.54 | $18.86 (1.73%) | $18.95 | $18.50 | 1.64 M | $4.06 B |
| 03/11/2026 | $19.04 | $18.97 (-0.37%) | $19.23 | $18.77 | 1.40 M | $4.08 B |
| 03/10/2026 | $19.02 | $19.24 (1.16%) | $19.54 | $18.71 | 2.75 M | $4.14 B |
| 03/09/2026 | $18.62 | $18.98 (1.93%) | $19.10 | $18.29 | 2.33 M | $4.08 B |
| 03/06/2026 | $18.70 | $18.99 (1.55%) | $19.06 | $18.43 | 1.91 M | $4.09 B |
| 03/05/2026 | $19.15 | $19.42 (1.41%) | $19.47 | $19.13 | 2.25 M | $4.18 B |
| 03/04/2026 | $19.65 | $19.55 (-0.51%) | $19.87 | $19.55 | 2.48 M | $4.21 B |
| 03/03/2026 | $19.21 | $19.45 (1.25%) | $19.67 | $19.03 | 2.17 M | $4.19 B |
| 03/02/2026 | $19.15 | $19.72 (2.98%) | $19.83 | $19.01 | 3.09 M | $4.24 B |
| 02/27/2026 | $20.31 | $19.56 (-3.69%) | $20.33 | $19.20 | 3.13 M | $4.21 B |
| 02/26/2026 | $20.89 | $20.73 (-0.77%) | $21.18 | $20.48 | 1.93 M | $4.46 B |
| 02/25/2026 | $20.62 | $20.82 (0.97%) | $20.95 | $20.50 | 2.63 M | $4.48 B |
| 02/24/2026 | $20.43 | $20.43 (0%) | $20.59 | $20.20 | 2.09 M | $4.40 B |
| 02/23/2026 | $21.38 | $20.46 (-4.3%) | $21.48 | $20.25 | 1.98 M | $4.40 B |
| 02/20/2026 | $21.04 | $21.42 (1.81%) | $21.42 | $20.80 | 1.42 M | $4.61 B |
| 02/19/2026 | $21.20 | $21.11 (-0.42%) | $21.40 | $20.99 | 2.80 M | $4.54 B |
| 02/18/2026 | $21.69 | $21.36 (-1.52%) | $22.04 | $21.28 | 1.98 M | $4.60 B |
| 02/17/2026 | $21.67 | $21.60 (-0.32%) | $21.97 | $21.36 | 1.80 M | $4.65 B |
| 02/13/2026 | $21.38 | $21.61 (1.08%) | $21.75 | $21.12 | 1.38 M | $4.65 B |
| 02/12/2026 | $21.66 | $21.42 (-1.11%) | $21.86 | $21.07 | 1.56 M | $4.61 B |
| 02/11/2026 | $21.78 | $21.52 (-1.19%) | $21.99 | $21.25 | 1.32 M | $4.63 B |
| 02/10/2026 | $21.86 | $21.57 (-1.33%) | $22.11 | $21.45 | 1.43 M | $4.64 B |
| 02/09/2026 | $21.83 | $21.97 (0.64%) | $22.06 | $21.69 | 1.24 M | $4.73 B |
| 02/06/2026 | $21.66 | $21.89 (1.06%) | $22.10 | $21.57 | 2.04 M | $4.71 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.
