Free Trial

Eastern Bankshares (EBC) Stock Chart & Stock Price History

Eastern Bankshares logo
$15.33 +0.38 (+2.54%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$15.32 -0.01 (-0.03%)
As of 04:33 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Eastern Bankshares Stock Price Performance

5 Day
Performance
+2.75%
1 Month
Performance
+5.80%
3 Month
Performance
-19.19%
6 Month
Performance
-7.48%
Year-To-Date
Performance
-11.13%
1 Year
Performance
+12.89%
Receive EBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eastern Bankshares and its competitors with MarketBeat's FREE daily newsletter.

EBC Stock Chart for Monday, May, 5, 2025

Eastern Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$14.95$15.33
+2.54%
$15.38$15.011.44 million shs$3.27 billion
05/01/2025$14.92$14.95
+0.20%
$15.10$14.781.55 million shs$3.19 billion
04/30/2025$14.97$14.92
-0.33%
$14.99$14.601.94 million shs$3.19 billion
04/29/2025$14.85$14.97
+0.81%
$15.04$14.592.45 million shs$3.20 billion
04/28/2025$14.77$14.85
+0.54%
$14.93$14.612.18 million shs$3.17 billion
04/25/2025$15.79$14.77
-6.46%
$15.41$14.524.05 million shs$3.15 billion
04/24/2025$15.49$15.79
+1.92%
$15.81$15.361.23 million shs$3.37 billion
04/23/2025$15.11$15.49
+2.53%
$15.85$15.37953,909 shs$3.31 billion
04/22/2025$14.61$15.11
+3.42%
$15.19$14.69848,755 shs$3.23 billion
04/21/2025$14.73$14.61
-0.81%
$14.73$14.511.10 million shs$3.12 billion
04/18/2025$14.73$14.73$14.95$14.661.06 million shs$3.14 billion
04/17/2025$14.72$14.73
+0.07%
$14.95$14.661.06 million shs$3.14 billion
04/16/2025$14.71$14.72
+0.07%
$14.87$14.38933,315 shs$3.14 billion
04/15/2025$14.46$14.71
+1.73%
$14.88$14.421.04 million shs$3.14 billion
04/14/2025$14.26$14.46
+1.40%
$14.92$14.051.09 million shs$3.09 billion
04/11/2025$14.27$14.26
-0.07%
$14.45$13.851.38 million shs$3.04 billion
04/10/2025$15.20$14.27
-6.12%
$14.87$13.861.47 million shs$3.05 billion
04/09/2025$14.27$15.20
+6.52%
$15.52$13.792.04 million shs$3.25 billion
04/09/2025$14.27$15.20
+6.52%
$15.52$13.792.04 million shs$3.25 billion
04/08/2025$14.54$14.27
-1.86%
$15.36$13.991.47 million shs$3.05 billion
04/08/2025$14.54$14.27
-1.86%
$15.36$13.991.47 million shs$3.05 billion
04/07/2025$14.49$14.54
+0.35%
$15.17$13.511.86 million shs$3.10 billion
04/04/2025$14.91$14.49
-2.82%
$14.88$13.791.99 million shs$3.09 billion

This page (NASDAQ:EBC) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners