Eastern Bankshares, Inc. - Common Stock (EBC)

Historical Prices For Eastern Bankshares, Inc. - Common Stock (EBC)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	18.00	18.32	17.92	18.25	2,181,510	18.25
9/30/2025	18.11	18.26	17.89	18.15	1,635,797	18.15
9/29/2025	18.34	18.35	18.00	18.16	1,726,563	18.16
9/26/2025	18.19	18.37	18.04	18.34	1,316,180	18.34
9/25/2025	18.00	18.28	17.86	18.20	1,997,331	18.20
9/24/2025	18.02	18.21	17.75	17.93	1,352,057	17.93
9/23/2025	18.08	18.43	17.91	18.00	1,509,259	18.00
9/22/2025	17.99	18.11	17.82	18.06	2,361,188	18.06
9/19/2025	18.14	18.14	17.73	18.04	7,187,167	18.04
9/18/2025	17.60	18.18	17.58	18.15	1,564,536	18.15
9/17/2025	17.48	17.97	17.39	17.55	2,200,367	17.55
9/16/2025	17.29	17.42	17.03	17.40	2,926,456	17.40
9/15/2025	17.38	17.48	17.18	17.32	1,624,023	17.32
9/12/2025	17.36	17.48	17.18	17.39	1,810,553	17.39
9/11/2025	17.00	17.46	16.77	17.41	2,329,060	17.41
9/10/2025	17.07	17.22	16.90	16.95	804,965	16.95
9/09/2025	17.40	17.45	17.09	17.12	1,030,406	17.12
9/08/2025	17.31	17.44	17.09	17.42	1,153,172	17.42
9/05/2025	17.43	17.61	17.06	17.30	1,379,823	17.30
9/04/2025	17.09	17.35	17.02	17.35	1,300,895	17.35
9/03/2025	16.99	17.20	16.85	17.02	1,045,350	17.02
9/02/2025	16.95	17.14	16.78	17.13	1,519,382	17.00
8/29/2025	17.02	17.27	16.94	17.11	2,484,990	16.98
8/28/2025	17.14	17.16	16.86	16.99	1,070,637	16.86
8/27/2025	16.87	17.14	16.80	17.11	1,752,419	16.98
8/26/2025	16.52	16.81	16.50	16.66	1,370,586	16.53
8/25/2025	16.71	16.81	16.54	16.55	886,602	16.42
8/22/2025	15.95	16.83	15.95	16.80	1,928,932	16.67
8/21/2025	15.79	15.90	15.74	15.85	816,629	15.73
8/20/2025	15.99	15.99	15.75	15.91	858,234	15.79
8/19/2025	15.88	16.07	15.81	15.91	956,833	15.79
8/18/2025	15.71	15.95	15.71	15.87	1,359,571	15.75
8/15/2025	16.16	16.16	15.76	15.77	1,458,084	15.65
8/14/2025	15.94	16.13	15.93	16.09	1,036,608	15.97
8/13/2025	15.93	16.23	15.89	16.21	1,048,926	16.09
8/12/2025	15.38	15.91	15.31	15.88	1,785,304	15.76
8/11/2025	15.24	15.31	15.12	15.26	700,525	15.14
8/08/2025	15.21	15.29	15.01	15.24	898,501	15.12
8/07/2025	15.24	15.24	14.95	15.03	1,273,233	14.92
8/06/2025	15.34	15.37	15.12	15.15	1,195,188	15.04
8/05/2025	15.27	15.38	14.94	15.31	1,699,978	15.19
8/04/2025	15.05	15.26	15.02	15.25	847,546	15.13
8/01/2025	15.23	15.29	14.88	15.03	1,712,880	14.92
7/31/2025	15.60	15.71	15.30	15.45	1,932,353	15.33
7/30/2025	15.82	15.96	15.60	15.68	1,540,977	15.56
7/29/2025	16.23	16.24	15.73	15.74	1,442,899	15.62
7/28/2025	16.09	16.12	15.82	16.12	1,491,578	16.00
7/25/2025	16.24	16.39	15.81	15.96	3,424,348	15.84
7/24/2025	16.14	16.20	15.68	15.77	2,776,650	15.65
7/23/2025	16.34	16.34	16.04	16.20	1,462,265	16.08
7/22/2025	16.19	16.29	16.08	16.19	1,966,523	16.07
7/21/2025	16.13	16.32	16.05	16.17	2,075,350	16.05
7/18/2025	16.10	16.14	15.93	16.02	1,369,596	15.89
7/17/2025	15.67	16.02	15.66	15.97	1,251,381	15.85
7/16/2025	15.96	15.96	15.38	15.69	1,213,772	15.57
7/15/2025	16.17	16.23	15.60	15.61	1,875,896	15.49
7/14/2025	15.89	16.19	15.86	16.19	1,017,726	16.07
7/11/2025	15.98	16.07	15.86	15.88	881,629	15.76
7/10/2025	16.03	16.18	15.96	16.15	1,142,512	16.03
7/09/2025	16.04	16.13	15.93	16.04	864,715	15.92
7/08/2025	15.87	16.17	15.86	16.00	1,225,641	15.88
7/07/2025	15.97	16.19	15.79	15.83	1,013,938	15.71
7/03/2025	15.95	16.23	15.93	16.12	805,807	16.00
7/02/2025	15.72	15.88	15.59	15.92	1,624,443	15.80