EBC
EASTERN BANKSHAR (EBC)
NASDAQ
$21.42-$0.09 (-0.40%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $4.9B
    Market Cap
  • 20.29%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.14%
    Low Price$20.83
    High Price$21.51
  • 3 Months
    -5.60%
    Low Price$20.83
    High Price$23.49
  • 1 Year
    +20.29%
    Low Price$16.27
    High Price$23.49
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
$0.51 Earnings
10/21/2026
21.51
21.67
21.24
21.51
+0.19%
2,192,888
10/20/2026
21.06
21.71
21.06
21.47
+2.19%
1,558,044
10/19/2026
21.29
21.36
20.97
21.01
-1.41%
1,664,906
10/16/2026
21.14
21.58
21.09
21.31
+0.80%
3,917,452
10/15/2026
20.99
21.22
20.83
21.14
+1.49%
2,364,231
10/14/2026
20.66
20.94
20.57
20.83
-0.62%
2,941,881
10/13/2026
21.16
21.30
20.92
20.96
-0.85%
1,740,718
10/12/2026
21.03
21.28
20.87
21.14
+0.52%
1,749,555
10/09/2026
20.96
21.08
20.88
21.03
-0.24%
3,647,720
10/08/2026
20.86
21.14
20.71
21.08
+1.05%
2,266,382
10/07/2026
21.02
21.02
20.68
20.86
-1.60%
1,883,174
10/06/2026
21.30
21.37
21.11
21.20
-0.19%
1,659,916
10/05/2026
21.41
21.48
21.12
21.24
-1.05%
2,494,867
10/02/2026
21.26
21.53
21.23
21.47
+1.83%
2,700,509
10/01/2026
20.77
21.12
20.42
21.08
+0.72%
2,282,356
09/30/2026
20.98
21.08
20.82
20.93
-0.24%
2,117,860
09/29/2026
21.13
21.25
20.80
20.98
-0.71%
2,501,946
09/28/2026
21.38
21.38
21.11
21.13
-1.35%
2,347,695
09/25/2026
21.43
21.57
21.33
21.42
+0.52%
2,004,400
09/24/2026
21.27
21.37
21.03
21.31
+0.80%
1,551,814
09/23/2026
21.30
21.54
21.14
21.14
-1.08%
1,800,015
09/22/2026
21.61
21.65
21.23
21.37
-0.51%
2,842,136
09/21/2026
21.60
21.71
21.45
21.48
-0.56%
2,385,204
09/18/2026
21.46
21.67
21.28
21.60
+0.23%
9,063,347
09/17/2026
21.79
21.93
21.49
21.55
-0.19%
1,821,814
09/16/2026
21.80
21.95
21.16
21.59
-1.24%
2,823,874
09/15/2026
21.81
22.10
21.79
21.86
+0.09%
1,665,943
09/14/2026
21.63
21.96
21.63
21.84
+1.11%
2,028,106
09/11/2026
21.85
21.92
21.42
21.60
-0.30%
2,473,230
09/10/2026
21.63
21.69
21.36
21.67
-0.21%
2,525,563
09/09/2026
21.56
21.85
21.54
21.71
-0.14%
1,768,679
09/08/2026
22.05
22.09
21.73
21.74
-1.58%
1,844,518
09/08/2026
$0.15 Dividend
09/04/2026
21.87
22.18
21.87
22.09
+0.72%
1,438,237
09/03/2026
21.87
22.24
21.87
21.93
+0.32%
2,316,090
09/02/2026
21.49
22.13
21.36
21.86
+2.37%
3,010,883
09/01/2026
21.69
21.84
21.25
21.35
-2.09%
1,656,253
08/31/2026
22.10
22.11
21.14
21.81
-1.48%
2,530,687
08/28/2026
22.33
22.42
22.11
22.14
-0.51%
1,326,313
08/27/2026
22.25
22.30
21.87
22.25
+0.02%
1,047,157
08/26/2026
22.28
22.38
22.19
22.25
+0.18%
1,255,772
08/25/2026
22.54
22.63
22.13
22.21
-1.24%
1,349,460
08/24/2026
22.57
22.74
22.44
22.49
-0.44%
1,647,621
08/21/2026
22.81
22.83
22.42
22.59
0.00%
1,528,546
08/20/2026
22.73
22.82
22.55
22.59
-1.17%
1,590,878
08/19/2026
23.46
23.53
22.79
22.85
-2.54%
2,786,701
08/18/2026
23.29
23.59
21.89
23.45
-0.17%
2,062,014
08/17/2026
23.42
23.61
23.41
23.49
+0.11%
2,179,842
08/14/2026
23.35
23.57
23.26
23.47
+0.45%
1,299,379
08/13/2026
23.34
23.44
23.25
23.36
+0.73%
1,055,878
08/12/2026
23.04
23.23
22.97
23.19
+0.95%
1,178,425
08/11/2026
22.79
22.98
22.76
22.97
+0.83%
2,116,399
08/10/2026
22.58
22.80
22.49
22.79
+0.44%
1,952,345
08/07/2026
22.75
22.88
22.66
22.69
-0.74%
983,659
08/06/2026
23.15
23.21
22.82
22.85
-0.82%
1,388,826
08/05/2026
23.31
23.37
22.99
23.04
-0.81%
3,209,963
08/04/2026
22.97
23.41
22.87
23.23
+1.30%
2,067,625
08/03/2026
22.92
23.13
22.84
22.93
+0.57%
2,057,974
07/31/2026
22.98
23.04
22.55
22.81
-0.65%
4,364,126
07/30/2026
23.02
23.19
22.83
22.95
+0.30%
3,885,060
07/29/2026
23.06
23.59
22.85
22.88
-2.17%
4,322,660
07/28/2026
22.83
23.45
22.75
23.39
+1.95%
5,837,910
07/27/2026
22.95
23.03
22.59
22.94
+0.79%
4,980,149
07/24/2026
22.80
23.21
22.53
22.77
+1.33%
4,617,767
07/23/2026
22.04
22.47
21.89
22.47
+0.20%
2,539,984
07/23/2026
$0.49 Earnings
07/22/2026
22.77
22.77
22.32
22.42
-1.59%
1,711,831
07/21/2026
22.50
22.81
22.39
22.79
+1.28%
1,727,095
07/20/2026
22.87
23.02
22.45
22.50
-1.52%
2,457,387
07/17/2026
23.10
23.14
22.65
22.84
-1.96%
2,381,654
07/16/2026
22.45
23.38
22.31
23.30
+3.44%
2,806,412
07/15/2026
22.30
22.67
22.19
22.53
+1.07%
1,705,498
07/14/2026
22.15
22.41
22.07
22.29
+0.76%
2,368,836
07/13/2026
22.17
22.31
22.06
22.12
-0.18%
1,580,519
07/10/2026
22.12
22.26
22.02
22.16
+0.59%
1,436,968
07/09/2026
21.68
22.15
21.60
22.03
+2.40%
2,661,317
07/08/2026
22.22
22.30
21.43
21.51
-3.82%
3,831,495
07/07/2026
22.60
22.73
22.35
22.37
-0.84%
2,522,432
07/06/2026
22.27
22.71
22.22
22.56
+1.57%
2,039,740
07/02/2026
22.74
22.74
22.05
22.21
-1.19%
2,305,356
07/01/2026
22.01
22.60
21.99
22.48
+1.75%
2,080,908
06/30/2026
21.84
22.20
21.80
22.09
+0.77%
2,940,286
06/29/2026
21.82
21.98
21.71
21.92
-0.09%
2,210,476
06/26/2026
21.68
22.06
21.65
21.94
+1.10%
7,066,958
06/25/2026
21.29
21.71
21.29
21.70
+1.96%
2,184,081
06/24/2026
20.88
21.36
20.85
21.29
+2.14%
3,371,018
06/23/2026
20.60
20.87
20.47
20.84
+1.16%
2,670,227
06/22/2026
20.34
20.65
20.29
20.60
+0.68%
4,355,239
06/18/2026
20.13
20.57
20.13
20.46
+2.23%
37,966,185
06/17/2026
20.37
20.64
19.88
20.01
-1.95%
4,308,941
06/16/2026
20.44
20.67
20.30
20.41
+0.64%
3,999,409
06/15/2026
20.78
20.85
20.26
20.28
-1.59%
4,952,941
06/12/2026
20.76
20.85
20.43
20.61
+0.10%
3,733,685
06/11/2026
20.42
20.67
20.13
20.59
+1.32%
2,931,656
06/10/2026
20.45
20.89
20.21
20.32
-0.63%
4,070,863
06/09/2026
20.45
20.90
20.37
20.45
+0.64%
3,141,716
06/08/2026
20.20
20.62
20.17
20.32
+3.07%
5,434,295
06/05/2026
19.80
19.92
19.69
19.72
-0.45%
1,934,507
06/05/2026
$0.15 Dividend