loading

Eastern Bankshares Inc Stock (EBC) Price History

The historical daily chart and data for Eastern Bankshares Inc stock (EBC), show that the latest closing stock price as of July 31, 2025, is $15.45.
  • Eastern Bankshares Inc all-time high stock price is $23.03, occurred on May 25, 2021.
  • The lowest Eastern Bankshares Inc stock price recorded was $9.93 on May 04, 2023. Since then, Eastern Bankshares Inc's stock price has risen over 55.59% to $15.45 now.
  • The 52-week high stock price for EBC is $19.39, representing a 25.53% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for EBC is $13.51, indicating a -12.56% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Eastern Bankshares Inc (EBC) stock in the beginning of 2024 was $20.68. The stock closed the year at $17.25, a loss of over -16.59% for the year.
The table below shows more information about EBC historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $15.71 $15.30 $0.405 1,932,353.0 -1.47%
Jul 30, 2025 $15.96 $15.60 $0.365 1,540,972.0 -0.38%
Jul 29, 2025 $16.24 $15.73 $0.51 1,442,729.0 -2.36%
Jul 28, 2025 $16.12 $15.82 $0.295 1,491,577.0 +1.00%
Jul 25, 2025 $16.39 $15.81 $0.575 3,424,248.0 +1.20%
Jul 24, 2025 $16.20 $15.68 $0.52 2,776,650.0 -2.65%
Jul 23, 2025 $16.22 $16.05 $0.175 783,315.0 +0.06%
Jul 22, 2025 $16.29 $16.08 $0.21 1,966,523.0 +0.12%
Jul 21, 2025 $16.32 $16.05 $0.27 2,075,165.0 +0.97%
Jul 18, 2025 $16.14 $15.93 $0.21 1,369,162.0 +0.28%
Jul 17, 2025 $16.02 $15.66 $0.36 1,251,381.0 +1.78%
Jul 16, 2025 $15.96 $15.38 $0.58 1,213,572.0 +0.51%
Jul 15, 2025 $16.23 $15.60 $0.63 1,875,895.0 -3.58%
Jul 14, 2025 $16.19 $15.86 $0.335 1,017,724.0 +1.95%
Jul 11, 2025 $16.07 $15.86 $0.21 881,620.0 -1.67%
Jul 10, 2025 $16.18 $15.96 $0.22 1,142,512.0 +0.69%
Jul 09, 2025 $16.13 $15.93 $0.205 864,715.0 +0.25%
Jul 08, 2025 $16.17 $15.86 $0.31 1,225,603.0 +1.07%
Jul 07, 2025 $16.19 $15.79 $0.405 1,013,928.0 -1.80%
Jul 03, 2025 $16.23 $15.93 $0.31 805,768.0 +1.26%
Jul 02, 2025 $15.92 $15.59 $0.33 1,624,441.0 +1.66%

Eastern Bankshares Inc Stock (EBC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eastern Bankshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eastern Bankshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eastern Bankshares Inc Stock (EBC) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $16.39 $15.17 $1.22 36,276,485.0 +1.18%
Jun, 2025 $15.56 $14.10 $1.46 36,186,357.0 +1.80%
May, 2025 $16.00 $14.61 $1.39 25,045,825.0 +0.54%
Apr, 2025 $16.53 $13.51 $3.02 32,724,462.0 -9.02%
Mar, 2025 $18.05 $15.27 $2.78 27,743,995.0 -8.33%
Feb, 2025 $19.16 $17.25 $1.91 16,579,501.0 -2.56%
Jan, 2025 $18.64 $16.32 $2.33 19,774,277.0 +6.43%

Eastern Bankshares Inc Stock (EBC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.68 $16.53 $2.15 18,039,934.0 -7.46%
Nov, 2024 $19.39 $15.95 $3.45 18,427,945.0 +14.15%
Oct, 2024 $17.49 $15.61 $1.88 20,713,835.0 -0.37%
Sep, 2024 $17.18 $15.47 $1.71 20,257,885.0 -3.42%
Aug, 2024 $17.00 $14.01 $2.99 23,593,388.0 +1.98%
Jul, 2024 $17.26 $13.60 $3.66 36,090,242.0 +19.03%
Jun, 2024 $14.06 $12.66 $1.40 15,116,316.0 +2.04%
May, 2024 $14.56 $12.67 $1.89 14,258,132.0 +9.08%
Apr, 2024 $13.79 $12.22 $1.57 18,523,401.0 -8.85%
Mar, 2024 $13.81 $12.59 $1.22 25,508,377.0 +6.66%
Feb, 2024 $14.47 $12.81 $1.66 19,394,502.0 -7.45%
Jan, 2024 $14.89 $13.14 $1.75 14,699,616.0 -1.69%

Eastern Bankshares Inc Stock (EBC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.07 $11.86 $3.21 18,149,945.0 +18.73%
Nov, 2023 $12.63 $10.65 $1.98 17,453,451.0 +8.63%
Oct, 2023 $12.62 $10.94 $1.68 17,578,406.0 -12.20%
Sep, 2023 $14.16 $12.03 $2.13 22,609,246.0 -6.84%
Aug, 2023 $14.64 $12.99 $1.65 12,603,233.0 -4.67%
Jul, 2023 $14.70 $11.75 $2.95 14,116,718.0 +15.08%
Jun, 2023 $13.36 $10.66 $2.70 17,093,213.0 +13.09%
May, 2023 $12.21 $9.93 $2.28 23,917,978.0 -6.87%
Apr, 2023 $12.88 $10.93 $1.95 17,784,974.0 -7.69%
Mar, 2023 $16.02 $11.25 $4.77 42,706,368.0 -19.52%
Feb, 2023 $16.29 $15.57 $0.72 12,780,720.0 -3.03%
Jan, 2023 $18.09 $15.25 $2.84 16,576,335.0 -6.26%
banks_regional NU
$12.22
price down icon 3.17%
banks_regional NWG
$13.98
price down icon 0.71%
banks_regional TFC
$43.71
price down icon 1.24%
banks_regional LYG
$4.22
price up icon 0.24%
banks_regional DB
$32.98
price down icon 0.84%
banks_regional USB
$44.96
price down icon 2.01%
Cap:     |  Volume (24h):