Skip to main content

Eastern Bankshares, Inc. - Common Stock (NQ:EBC)

15.27 +0.06 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.25 15.38 15.20 15.27 1,852,247 +0.06(+0.39%)
Jun 27, 2025 15.26 15.34 15.07 15.21 3,090,720 -0.02(-0.13%)
Jun 26, 2025 14.95 15.25 14.88 15.23 1,775,188 +0.39(+2.63%)
Jun 25, 2025 14.86 14.91 14.71 14.84 2,015,784 -0.05(-0.34%)
Jun 24, 2025 14.77 15.02 14.72 14.89 1,969,720 +0.23(+1.57%)
Jun 23, 2025 14.31 14.66 14.21 14.66 1,801,708 +0.34(+2.37%)
Jun 20, 2025 14.41 14.51 14.26 14.32 3,874,120 +0.00(+0.00%)
Jun 18, 2025 14.16 14.48 14.10 14.32 1,407,149 +0.14(+0.99%)
Jun 17, 2025 14.52 14.55 14.15 14.18 2,662,664 -0.38(-2.61%)
Jun 16, 2025 14.78 14.80 14.50 14.56 2,121,172 -0.06(-0.41%)
Jun 13, 2025 14.87 15.09 14.60 14.62 1,253,244 -0.51(-3.37%)
Jun 12, 2025 15.15 15.20 14.94 15.13 960,448 -0.11(-0.72%)
Jun 11, 2025 15.41 15.56 15.15 15.24 1,136,101 -0.14(-0.91%)
Jun 10, 2025 15.16 15.47 15.11 15.38 1,494,040 +0.26(+1.72%)
Jun 09, 2025 15.00 15.24 14.99 15.12 1,230,315 +0.19(+1.27%)
Jun 06, 2025 14.82 14.93 14.72 14.93 1,395,163 +0.37(+2.54%)
Jun 05, 2025 14.63 14.69 14.47 14.56 1,289,682 -0.07(-0.48%)
Jun 04, 2025 14.90 15.03 14.61 14.63 1,881,924 -0.33(-2.21%)
Jun 03, 2025 14.59 14.98 14.55 14.96 1,608,388 +0.34(+2.33%)
Jun 02, 2025 14.82 14.87 14.50 14.62 1,384,581 -0.25(-1.67%)
May 30, 2025 14.87 14.91 14.66 14.87 2,182,055 -0.03(-0.20%)
May 29, 2025 14.82 14.90 14.71 14.90 1,193,454 +0.09(+0.60%)
May 28, 2025 14.92 15.00 14.78 14.81 1,212,895 -0.13(-0.86%)
May 27, 2025 14.86 14.95 14.63 14.94 1,089,403 +0.29(+1.96%)
May 23, 2025 14.50 14.73 14.48 14.65 735,377 -0.10(-0.67%)
May 22, 2025 14.71 14.89 14.63 14.75 831,515 -0.03(-0.20%)
May 21, 2025 15.22 15.26 14.74 14.78 1,291,526 -0.65(-4.24%)
May 20, 2025 15.41 15.55 15.36 15.43 1,000,028 -0.01(-0.06%)
May 19, 2025 15.20 15.46 15.18 15.44 874,827 -0.01(-0.06%)
May 16, 2025 15.39 15.53 15.26 15.45 1,008,857 -0.01(-0.06%)
May 15, 2025 15.50 15.52 15.34 15.46 801,463 -0.03(-0.19%)
May 14, 2025 15.44 15.64 15.43 15.49 1,241,353 -0.07(-0.45%)
May 13, 2025 15.54 15.63 15.42 15.56 1,310,492 +0.04(+0.26%)
May 12, 2025 15.64 15.86 15.39 15.52 1,767,371 +0.45(+2.96%)
May 09, 2025 15.18 15.26 15.00 15.08 1,188,628 -0.09(-0.59%)
May 08, 2025 15.10 15.27 14.99 15.17 1,363,015 +0.26(+1.73%)
May 07, 2025 15.09 15.15 14.84 14.91 1,218,533 -0.05(-0.33%)
May 06, 2025 14.96 15.11 14.85 14.96 1,122,650 -0.18(-1.18%)
May 05, 2025 15.00 15.40 14.99 15.14 1,224,408 -0.06(-0.39%)
May 02, 2025 14.99 15.24 14.88 15.19 1,455,658 +0.38(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.