MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EBC — Eastern Bankshares, Inc. Common Stock
NasdaqEastern Bankshares, Inc. Common Stock
$21.47
+0.39(+1.83%)
- O
- 21.26
- H
- 21.53
- L
- 21.23
- V
- 2.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.47
Period Return+42.06%
Period High$23.78
Period Low$14.10
Avg Daily Volume2.30M
Total Trading Days365
EBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.26 | $21.53 | $21.23 | $21.47 | +$0.39 | +1.83% | 2,696,348 | $21.40 | $21.23 $21.53 |
| Oct 1, 2026 | $20.77 | $21.12 | $20.42 | $21.08 | +$0.15 | +0.72% | 2,282,356 | $20.86 | $20.42 $21.12 |
| Sep 30, 2026 | $20.98 | $21.08 | $20.82 | $20.93 | $-0.05 | -0.24% | 2,117,860 | $20.92 | $20.82 $21.08 |
| Sep 29, 2026 | $21.13 | $21.25 | $20.80 | $20.98 | $-0.15 | -0.71% | 2,501,947 | $20.93 | $20.80 $21.25 |
| Sep 28, 2026 | $21.38 | $21.38 | $21.11 | $21.13 | $-0.29 | -1.35% | 2,354,546 | $21.16 | $21.11 $21.38 |
| Sep 25, 2026 | $21.43 | $21.57 | $21.33 | $21.42 | +$0.11 | +0.52% | 2,004,400 | $21.45 | $21.33 $21.57 |
| Sep 24, 2026 | $21.27 | $21.37 | $21.03 | $21.31 | +$0.17 | +0.80% | 1,551,815 | $21.25 | $21.03 $21.37 |
| Sep 23, 2026 | $21.30 | $21.54 | $21.14 | $21.14 | $-0.23 | -1.08% | 1,799,804 | $21.25 | $21.14 $21.54 |
| Sep 22, 2026 | $21.61 | $21.65 | $21.23 | $21.37 | $-0.11 | -0.51% | 2,842,136 | $21.38 | $21.23 $21.65 |
| Sep 21, 2026 | $21.60 | $21.71 | $21.45 | $21.48 | $-0.12 | -0.56% | 2,385,205 | $21.53 | $21.45 $21.71 |
| Sep 18, 2026 | $21.46 | $21.67 | $21.28 | $21.60 | +$0.05 | +0.23% | 9,063,348 | $21.57 | $21.28 $21.67 |
| Sep 17, 2026 | $21.79 | $21.93 | $21.49 | $21.55 | $-0.04 | -0.19% | 1,821,814 | $21.58 | $21.49 $21.93 |
| Sep 16, 2026 | $21.80 | $21.95 | $21.16 | $21.59 | $-0.27 | -1.24% | 2,823,875 | $21.61 | $21.16 $21.95 |
| Sep 15, 2026 | $21.81 | $22.10 | $21.79 | $21.86 | +$0.02 | +0.09% | 1,665,398 | $21.89 | $21.79 $22.10 |
| Sep 14, 2026 | $21.63 | $21.96 | $21.63 | $21.84 | +$0.24 | +1.11% | 2,028,101 | $21.84 | $21.63 $21.96 |
| Sep 11, 2026 | $21.85 | $21.92 | $21.42 | $21.60 | $-0.07 | -0.30% | 2,473,231 | $21.59 | $21.42 $21.92 |
| Sep 10, 2026 | $21.63 | $21.69 | $21.36 | $21.67 | $-0.05 | -0.21% | 2,525,564 | $21.56 | $21.36 $21.69 |
| Sep 9, 2026 | $21.56 | $21.85 | $21.54 | $21.71 | $-0.03 | -0.14% | 1,768,680 | $21.67 | $21.54 $21.85 |
| Sep 8, 2026 | $22.05 | $22.09 | $21.73 | $21.74 | $-0.50 | -2.25% | 1,844,520 | $21.83 | $21.73 $22.09 |
| Sep 4, 2026 | $22.02 | $22.34 | $22.02 | $22.24 | +$0.16 | +0.72% | 1,438,237 | $22.24 | $22.02 $22.34 |
| Sep 3, 2026 | $22.02 | $22.39 | $22.02 | $22.08 | +$0.07 | +0.32% | 2,316,090 | $22.13 | $22.02 $22.39 |
| Sep 2, 2026 | $21.64 | $22.28 | $21.51 | $22.01 | +$0.51 | +2.37% | 2,986,606 | $22.03 | $21.51 $22.28 |
| Sep 1, 2026 | $21.84 | $21.99 | $21.39 | $21.50 | $-0.46 | -2.09% | 1,656,254 | $21.61 | $21.39 $21.99 |
| Aug 31, 2026 | $22.25 | $22.26 | $21.28 | $21.96 | $-0.33 | -1.48% | 2,530,687 | $21.95 | $21.28 $22.26 |
| Aug 28, 2026 | $22.48 | $22.57 | $22.27 | $22.29 | $-0.12 | -0.51% | 1,326,387 | $22.33 | $22.27 $22.57 |
| Aug 27, 2026 | $22.40 | $22.45 | $22.02 | $22.41 | +$0.01 | +0.02% | 1,047,158 | $22.32 | $22.02 $22.45 |
| Aug 26, 2026 | $22.43 | $22.53 | $22.34 | $22.40 | +$0.04 | +0.18% | 1,255,772 | $22.41 | $22.34 $22.53 |
| Aug 25, 2026 | $22.69 | $22.79 | $22.29 | $22.36 | $-0.28 | -1.24% | 1,349,460 | $22.39 | $22.29 $22.79 |
| Aug 24, 2026 | $22.72 | $22.89 | $22.60 | $22.64 | $-0.10 | -0.44% | 1,647,622 | $22.69 | $22.60 $22.89 |
| Aug 21, 2026 | $22.96 | $22.98 | $22.57 | $22.74 | +$0.00 | +0.00% | 1,528,547 | $22.75 | $22.57 $22.98 |