EBC
EASTERN BANKSHAR (EBC)
NASDAQ
$22.02-$0.25 (-1.14%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $4.8B
    Market Cap
  • 41.58%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +7.33%
    Low Price$20.15
    High Price$22.71
  • 3 Months
    +8.13%
    Low Price$19.19
    High Price$22.71
  • 1 Year
    +41.58%
    Low Price$15.03
    High Price$22.71
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
22.32
22.46
22.21
22.27
-0.18%
1,580,519
07/10/2026
22.27
22.41
22.17
22.31
+0.59%
1,436,968
07/09/2026
21.83
22.31
21.75
22.18
+2.40%
2,661,317
07/08/2026
22.37
22.45
21.58
21.66
-3.82%
3,831,495
07/07/2026
22.75
22.88
22.51
22.52
-0.84%
2,522,432
07/06/2026
22.42
22.87
22.37
22.71
+1.57%
2,039,740
07/02/2026
22.89
22.89
22.20
22.36
-1.19%
2,305,356
07/01/2026
22.16
22.76
22.14
22.63
+1.75%
2,080,908
06/30/2026
21.99
22.36
21.95
22.24
+0.77%
2,940,286
06/29/2026
21.97
22.13
21.86
22.07
-0.09%
2,210,476
06/26/2026
21.83
22.21
21.80
22.09
+1.10%
7,066,958
06/25/2026
21.43
21.86
21.43
21.85
+1.96%
2,184,081
06/24/2026
21.02
21.51
20.99
21.43
+2.14%
3,371,018
06/23/2026
20.74
21.02
20.61
20.98
+1.16%
2,670,227
06/22/2026
20.48
20.79
20.43
20.74
+0.68%
4,355,239
06/18/2026
20.27
20.71
20.27
20.60
+2.23%
37,966,185
06/17/2026
20.51
20.78
20.02
20.15
-1.95%
4,308,941
06/16/2026
20.58
20.81
20.44
20.55
+0.64%
3,999,409
06/15/2026
20.92
20.99
20.40
20.42
-1.59%
4,952,941
06/12/2026
20.90
20.99
20.57
20.75
+0.10%
3,733,685
06/11/2026
20.56
20.81
20.27
20.73
+1.32%
2,931,656
06/10/2026
20.59
21.04
20.35
20.46
-0.63%
4,070,863
06/09/2026
20.59
21.04
20.51
20.59
+0.64%
3,141,716
06/08/2026
20.34
20.76
20.31
20.46
+3.07%
5,434,295
06/05/2026
19.93
20.06
19.82
19.85
-0.45%
1,934,507
06/05/2026
$0.15 Dividend
06/04/2026
19.47
19.97
19.38
19.94
+4.15%
2,463,447
06/03/2026
19.57
19.57
19.12
19.15
-2.48%
2,075,847
06/02/2026
19.43
19.72
19.23
19.63
+1.64%
1,983,390
06/01/2026
19.33
19.49
19.19
19.31
-1.37%
2,495,397
05/29/2026
19.66
19.80
19.52
19.58
-0.45%
2,091,182
05/28/2026
19.74
19.74
19.44
19.67
-0.70%
1,498,449
05/27/2026
20.10
20.15
19.73
19.81
-1.24%
1,045,557
05/26/2026
19.85
20.07
19.81
20.06
+1.81%
1,511,764
05/22/2026
19.73
19.88
19.63
19.70
0.00%
1,182,994
05/21/2026
19.55
19.72
19.41
19.70
+0.05%
1,350,689
05/20/2026
19.18
19.72
19.05
19.69
+3.23%
2,153,475
05/19/2026
19.14
19.28
18.98
19.08
-0.47%
1,686,858
05/18/2026
19.16
19.40
19.09
19.17
+0.63%
1,349,422
05/15/2026
19.32
19.33
19.01
19.05
-1.29%
1,506,474
05/14/2026
19.38
19.53
19.24
19.29
+0.52%
1,282,603
05/13/2026
19.28
19.40
19.14
19.20
-0.77%
1,392,077
05/12/2026
19.54
19.54
19.09
19.34
-0.81%
1,709,187
05/11/2026
19.95
20.26
19.48
19.50
-2.04%
1,562,153
05/08/2026
19.85
20.04
19.84
19.91
+0.50%
1,115,912
05/07/2026
20.16
20.29
19.78
19.81
-1.48%
1,838,806
05/06/2026
20.28
20.49
20.07
20.11
0.00%
2,158,202
05/05/2026
19.81
20.22
19.70
20.11
+1.71%
1,434,033
05/04/2026
19.89
20.14
19.67
19.77
-1.68%
1,330,466
05/01/2026
20.05
20.29
19.87
20.11
+0.15%
1,469,299
04/30/2026
19.66
20.27
19.55
20.08
+1.71%
2,489,449
04/29/2026
19.94
20.24
19.72
19.74
-1.24%
2,151,162
04/28/2026
20.00
20.17
19.92
19.99
+0.95%
2,140,287
04/27/2026
19.63
20.00
19.31
19.80
+0.25%
4,496,401
04/24/2026
19.56
20.20
19.14
19.75
-2.97%
7,319,581
04/23/2026
20.28
20.46
19.99
20.36
+1.28%
2,082,026
04/23/2026
$0.40 Earnings
04/22/2026
20.36
20.36
20.05
20.10
-0.69%
1,544,812
04/21/2026
20.77
20.91
20.21
20.24
-2.77%
2,057,050
04/20/2026
20.74
20.98
20.51
20.81
-0.38%
4,605,217
04/17/2026
20.87
21.33
20.77
20.89
+1.54%
3,174,971
04/16/2026
20.65
20.72
20.49
20.58
+0.24%
2,103,327
04/15/2026
20.55
20.60
20.29
20.53
+0.05%
1,258,606
04/14/2026
20.52
20.65
20.35
20.52
-0.39%
2,102,175
04/13/2026
20.60
20.64
20.25
20.60
-0.38%
1,601,438
04/10/2026
20.78
20.80
20.56
20.67
-0.62%
960,642
04/09/2026
20.26
20.83
20.26
20.80
+1.26%
2,662,492
04/08/2026
20.40
20.70
20.20
20.55
+3.76%
2,334,298
04/07/2026
19.88
19.97
19.67
19.80
-0.40%
1,696,959
04/06/2026
19.70
19.94
19.59
19.88
+0.91%
1,146,228
04/02/2026
19.34
19.74
19.23
19.70
+0.35%
1,306,958
04/01/2026
19.60
19.81
19.28
19.63
+1.12%
1,490,814
03/31/2026
19.29
19.58
19.12
19.41
+2.09%
2,268,233
03/30/2026
19.04
19.16
18.91
19.02
+0.79%
1,294,637
03/27/2026
19.02
19.17
18.84
18.87
-1.91%
1,376,763
03/26/2026
19.31
19.42
19.03
19.24
0.00%
1,932,653
03/25/2026
19.15
19.28
18.98
19.24
+1.25%
2,026,389
03/24/2026
18.68
19.12
18.59
19.00
+0.47%
1,860,180
03/23/2026
19.08
19.40
18.88
18.91
+1.76%
3,205,985
03/20/2026
18.65
18.81
18.42
18.58
-0.53%
4,047,279
03/19/2026
18.31
18.77
18.14
18.68
+1.51%
1,549,315
03/18/2026
18.68
18.72
18.35
18.40
-1.54%
1,431,323
03/17/2026
19.04
19.34
18.65
18.69
-0.74%
1,641,081
03/16/2026
18.86
19.02
18.74
18.83
+0.96%
1,149,903
03/13/2026
18.90
18.94
18.58
18.65
-0.37%
1,003,779
03/12/2026
18.40
18.80
18.36
18.72
-0.58%
1,641,332
03/11/2026
18.90
19.09
18.63
18.83
-1.40%
1,398,787
03/10/2026
18.88
19.39
18.57
19.10
+1.37%
2,751,077
03/09/2026
18.48
18.96
18.15
18.84
-0.05%
2,333,238
03/06/2026
18.56
18.91
18.29
18.85
-1.56%
1,910,324
03/06/2026
$0.13 Dividend
03/05/2026
18.88
19.20
18.86
19.15
-0.66%
2,247,072
03/04/2026
19.37
19.59
19.27
19.27
+0.51%
2,480,761
03/03/2026
18.94
19.39
18.76
19.18
-1.37%
2,173,857
03/02/2026
18.88
19.55
18.74
19.44
+0.82%
3,093,601
02/27/2026
20.02
20.04
18.93
19.28
-5.64%
3,129,845
02/26/2026
20.60
20.88
20.19
20.44
-0.43%
1,925,169
02/25/2026
20.33
20.65
20.21
20.53
+1.91%
2,629,395
02/24/2026
20.14
20.30
19.91
20.14
-0.15%
2,091,331
02/23/2026
21.08
21.18
19.96
20.17
-4.48%
1,980,640