Eastern Bankshares Stock Price History
NASDAQ: EBCFinanceSavings InstitutionsUSD
21.03-0.05 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EBC price history at a glance
The price history for Eastern Bankshares (EBC) on this page begins on October 12, 2020, when the stock closed at $11.91; it most recently closed at $21.03 on October 5, 2026. The highest price in this record is $23.78, reached on August 17, 2026; the latest close is 11.5% below that peak. Across the 5 complete calendar years in the table, EBC finished higher in 3 and lower in 2. Its best year was 2021 (+23.7%) and its worst was 2023 (-17.7%).
Over roughly 6 years the share price changed +76.6%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, EBC has gained 13.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $23.78
- Date of high
- Aug 17, 2026
- Low since 2020
- $9.93
- Date of low
- May 1, 2023
- 52-week high
- $23.78
- 52-week low
- $16.62
- IPO year
- 2020
- Last close
- $21.08
EBC returns
1 week
0.00%
1 month
-3.04%
3 months
-4.96%
6 months
+0.57%
Year to date
+14.38%
1 year
+13.03%
3 years
+79.25%
5 years
+0.14%
EBC price return, excluding dividends.
EBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.03 | +13.43% |
| 2025 | 18.54 | +7.73% |
| 2024 | 17.21 | +21.20% |
| 2023 | 14.20 | -17.68% |
| 2022 | 17.25 | -14.48% |
| 2021 | 20.17 | +23.67% |
| 2020* | 16.31 | +36.94% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
EBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.86 | 21.14 | 20.71 | 21.08 | +1.05% | |
| 21.02 | 21.02 | 20.68 | 20.86 | -1.60% | |
| 21.30 | 21.37 | 21.11 | 21.20 | -0.19% | |
| 21.41 | 21.48 | 21.12 | 21.24 | -1.05% | |
| 21.26 | 21.53 | 21.23 | 21.47 | +1.83% | |
| 20.77 | 21.12 | 20.42 | 21.08 | +0.72% | |
| 20.98 | 21.08 | 20.82 | 20.93 | -0.24% | |
| 21.13 | 21.25 | 20.80 | 20.98 | -0.71% | |
| 21.38 | 21.38 | 21.11 | 21.13 | -1.35% | |
| 21.43 | 21.57 | 21.33 | 21.42 | +0.52% | |
| 21.27 | 21.37 | 21.03 | 21.31 | +0.80% | |
| 21.30 | 21.54 | 21.14 | 21.14 | -1.08% | |
| 21.61 | 21.65 | 21.23 | 21.37 | -0.51% | |
| 21.60 | 21.71 | 21.45 | 21.48 | -0.56% | |
| 21.46 | 21.67 | 21.28 | 21.60 | +0.23% | |
| 21.79 | 21.93 | 21.49 | 21.55 | -0.19% | |
| 21.80 | 21.95 | 21.16 | 21.59 | -1.24% | |
| 21.81 | 22.10 | 21.79 | 21.86 | +0.09% | |
| 21.63 | 21.96 | 21.63 | 21.84 | +1.11% | |
| 21.85 | 21.92 | 21.42 | 21.60 | -0.30% | |
| 21.63 | 21.69 | 21.36 | 21.67 | -0.21% | |
| 21.56 | 21.85 | 21.54 | 21.71 | -0.14% | |
| 22.05 | 22.09 | 21.73 | 21.74 | -2.25% | |
| 22.02 | 22.34 | 22.02 | 22.24 | +0.72% | |
| 22.02 | 22.39 | 22.02 | 22.08 | +0.32% | |
| 21.64 | 22.28 | 21.51 | 22.01 | +2.37% | |
| 21.84 | 21.99 | 21.39 | 21.50 | -2.09% | |
| 22.25 | 22.26 | 21.28 | 21.96 | -1.48% | |
| 22.48 | 22.57 | 22.27 | 22.29 | -0.51% | |
| 22.40 | 22.45 | 22.02 | 22.41 | +0.02% | |
| 22.43 | 22.53 | 22.34 | 22.40 | +0.18% | |
| 22.69 | 22.79 | 22.29 | 22.36 | -1.24% | |
| 22.72 | 22.89 | 22.60 | 22.64 | -0.44% | |
| 22.96 | 22.98 | 22.57 | 22.74 | 0.00% | |
| 22.88 | 22.98 | 22.70 | 22.74 | -1.17% | |
| 23.62 | 23.69 | 22.95 | 23.01 | -2.54% | |
| 23.45 | 23.75 | 22.04 | 23.61 | -0.17% | |
| 23.58 | 23.78 | 23.57 | 23.65 | +0.11% | |
| 23.51 | 23.73 | 23.42 | 23.63 | +0.45% | |
| 23.50 | 23.60 | 23.41 | 23.52 | +0.73% | |
| 23.20 | 23.39 | 23.13 | 23.35 | +0.95% | |
| 22.94 | 23.14 | 22.91 | 23.13 | +0.83% | |
| 22.73 | 22.96 | 22.64 | 22.94 | +0.44% | |
| 22.90 | 23.04 | 22.82 | 22.84 | -0.74% | |
| 23.31 | 23.37 | 22.97 | 23.01 | -0.82% | |
| 23.47 | 23.53 | 23.15 | 23.20 | -0.81% | |
| 23.13 | 23.57 | 23.03 | 23.39 | +1.30% | |
| 23.08 | 23.29 | 23.00 | 23.09 | +0.57% | |
| 23.14 | 23.20 | 22.71 | 22.96 | -0.65% | |
| 23.18 | 23.35 | 22.98 | 23.11 | +0.30% | |
| 23.22 | 23.75 | 23.01 | 23.04 | -2.17% | |
| 22.98 | 23.61 | 22.91 | 23.55 | +1.95% | |
| 23.11 | 23.19 | 22.74 | 23.10 | +0.79% | |
| 22.95 | 23.37 | 22.68 | 22.92 | +1.33% | |
| 22.19 | 22.62 | 22.04 | 22.62 | +0.20% | |
| 22.92 | 22.92 | 22.47 | 22.58 | -1.59% | |
| 22.65 | 22.96 | 22.54 | 22.94 | +1.28% | |
| 23.03 | 23.18 | 22.60 | 22.65 | -1.52% | |
| 23.26 | 23.30 | 22.81 | 23.00 | -1.96% | |
| 22.60 | 23.54 | 22.46 | 23.46 | +3.44% | |
| 22.45 | 22.82 | 22.34 | 22.68 | +1.07% | |
| 22.30 | 22.56 | 22.22 | 22.44 | +0.76% | |
| 22.32 | 22.46 | 22.21 | 22.27 | -0.18% | |
| 22.27 | 22.41 | 22.17 | 22.31 | +0.59% | |
| 21.83 | 22.31 | 21.75 | 22.18 | +2.40% | |
| 22.37 | 22.45 | 21.58 | 21.66 | -3.82% | |
| 22.75 | 22.88 | 22.51 | 22.52 | -0.84% | |
| 22.42 | 22.87 | 22.37 | 22.71 | +1.57% | |
| 22.89 | 22.89 | 22.20 | 22.36 | -1.19% | |
| 22.16 | 22.76 | 22.14 | 22.63 | +1.75% | |
| 21.99 | 22.36 | 21.95 | 22.24 | +0.77% | |
| 21.97 | 22.13 | 21.86 | 22.07 | -0.09% | |
| 21.83 | 22.21 | 21.80 | 22.09 | +1.10% | |
| 21.43 | 21.86 | 21.43 | 21.85 | +1.96% | |
| 21.02 | 21.51 | 20.99 | 21.43 | +2.14% | |
| 20.74 | 21.02 | 20.61 | 20.98 | +1.16% | |
| 20.48 | 20.79 | 20.43 | 20.74 | +0.68% | |
| 20.27 | 20.71 | 20.27 | 20.60 | +2.23% | |
| 20.51 | 20.78 | 20.02 | 20.15 | -1.95% | |
| 20.58 | 20.81 | 20.44 | 20.55 | +0.64% | |
| 20.92 | 20.99 | 20.40 | 20.42 | -1.59% | |
| 20.90 | 20.99 | 20.57 | 20.75 | +0.10% | |
| 20.56 | 20.81 | 20.27 | 20.73 | +1.32% | |
| 20.59 | 21.04 | 20.35 | 20.46 | -0.63% | |
| 20.59 | 21.04 | 20.51 | 20.59 | +0.64% | |
| 20.34 | 20.76 | 20.31 | 20.46 | +3.07% | |
| 19.93 | 20.06 | 19.82 | 19.85 | -1.19% | |
| 19.62 | 20.12 | 19.53 | 20.09 | +4.15% | |
| 19.72 | 19.72 | 19.26 | 19.29 | -2.48% | |
| 19.58 | 19.87 | 19.37 | 19.78 | +1.64% | |
| 19.48 | 19.64 | 19.34 | 19.46 | -1.37% | |
| 19.81 | 19.95 | 19.67 | 19.73 | -0.45% | |
| 19.89 | 19.89 | 19.59 | 19.82 | -0.70% | |
| 20.25 | 20.30 | 19.88 | 19.96 | -1.24% | |
| 20.00 | 20.22 | 19.96 | 20.21 | +1.81% | |
| 19.88 | 20.03 | 19.78 | 19.85 | 0.00% | |
| 19.70 | 19.87 | 19.56 | 19.85 | +0.05% | |
| 19.32 | 19.87 | 19.19 | 19.84 | +3.23% | |
| 19.28 | 19.42 | 19.12 | 19.22 | -0.47% | |
| 19.30 | 19.55 | 19.24 | 19.31 | +0.63% | |
| 19.47 | 19.48 | 19.15 | 19.19 | -1.29% | |
| 19.53 | 19.68 | 19.38 | 19.44 | +0.52% | |
| 19.43 | 19.55 | 19.29 | 19.34 | -0.77% | |
| 19.69 | 19.69 | 19.23 | 19.49 | -0.81% | |
| 20.10 | 20.41 | 19.63 | 19.65 | -2.04% | |
| 20.00 | 20.20 | 19.99 | 20.06 | +0.50% | |
| 20.31 | 20.44 | 19.93 | 19.96 | -1.48% | |
| 20.43 | 20.64 | 20.22 | 20.26 | 0.00% | |
| 19.96 | 20.37 | 19.85 | 20.26 | +1.71% | |
| 20.04 | 20.30 | 19.82 | 19.92 | -1.68% | |
| 20.20 | 20.45 | 20.02 | 20.26 | +0.15% | |
| 19.81 | 20.42 | 19.70 | 20.23 | +1.71% | |
| 20.09 | 20.39 | 19.87 | 19.89 | -1.24% | |
| 20.15 | 20.32 | 20.07 | 20.14 | +0.95% | |
| 19.78 | 20.16 | 19.46 | 19.95 | +0.25% | |
| 19.71 | 20.35 | 19.28 | 19.90 | -2.97% | |
| 20.43 | 20.61 | 20.14 | 20.51 | +1.28% | |
| 20.51 | 20.51 | 20.21 | 20.25 | -0.69% | |
| 20.93 | 21.07 | 20.36 | 20.39 | -2.77% | |
| 20.90 | 21.14 | 20.67 | 20.97 | -0.38% | |
| 21.03 | 21.49 | 20.93 | 21.05 | +1.54% | |
| 20.81 | 20.88 | 20.65 | 20.73 | +0.24% | |
| 20.70 | 20.75 | 20.45 | 20.68 | +0.05% | |
| 20.67 | 20.81 | 20.50 | 20.67 | -0.39% | |
| 20.75 | 20.80 | 20.40 | 20.75 | -0.38% | |
| 20.94 | 20.96 | 20.71 | 20.83 | -0.62% | |
| 20.41 | 20.99 | 20.41 | 20.96 | +1.26% | |
| 20.55 | 20.86 | 20.35 | 20.70 | +3.76% | |
| 20.03 | 20.12 | 19.82 | 19.95 | -0.40% | |
| 19.85 | 20.09 | 19.74 | 20.03 | +0.91% | |
| 19.49 | 19.89 | 19.37 | 19.85 | +0.35% | |
| 19.75 | 19.96 | 19.43 | 19.78 | +1.12% | |
| 19.44 | 19.73 | 19.26 | 19.56 | +2.09% | |
| 19.18 | 19.30 | 19.06 | 19.16 | +0.79% | |
| 19.16 | 19.31 | 18.98 | 19.01 | -1.91% | |
| 19.46 | 19.57 | 19.17 | 19.38 | 0.00% | |
| 19.29 | 19.43 | 19.12 | 19.38 | +1.25% | |
| 18.82 | 19.26 | 18.73 | 19.14 | +0.47% | |
| 19.22 | 19.55 | 19.03 | 19.05 | +1.76% | |
| 18.79 | 18.96 | 18.56 | 18.72 | -0.53% | |
| 18.45 | 18.91 | 18.27 | 18.82 | +1.51% | |
| 18.82 | 18.86 | 18.49 | 18.54 | -1.54% | |
| 19.18 | 19.49 | 18.79 | 18.83 | -0.74% | |
| 19.00 | 19.16 | 18.88 | 18.97 | +0.96% | |
| 19.04 | 19.08 | 18.72 | 18.79 | -0.37% | |
| 18.54 | 18.95 | 18.50 | 18.86 | -0.58% | |
| 19.04 | 19.23 | 18.78 | 18.97 | -1.40% | |
| 19.02 | 19.54 | 18.71 | 19.24 | +1.37% | |
| 18.62 | 19.10 | 18.29 | 18.98 | -0.05% | |
| 18.70 | 19.06 | 18.43 | 18.99 | -2.21% | |
| 19.15 | 19.47 | 19.13 | 19.42 | -0.66% | |
| 19.65 | 19.87 | 19.55 | 19.55 | +0.51% | |
| 19.21 | 19.67 | 19.03 | 19.45 | -1.37% | |
| 19.15 | 19.83 | 19.01 | 19.72 | +0.82% | |
| 20.31 | 20.33 | 19.20 | 19.56 | -5.64% | |
| 20.89 | 21.18 | 20.48 | 20.73 | -0.43% | |
| 20.62 | 20.95 | 20.50 | 20.82 | +1.91% | |
| 20.43 | 20.59 | 20.20 | 20.43 | -0.15% | |
| 21.38 | 21.48 | 20.25 | 20.46 | -4.48% | |
| 21.04 | 21.42 | 20.80 | 21.42 | +1.47% | |
| 21.20 | 21.40 | 20.99 | 21.11 | -1.17% | |
| 21.69 | 22.04 | 21.28 | 21.36 | -1.11% | |
| 21.67 | 21.97 | 21.36 | 21.60 | -0.05% | |
| 21.38 | 21.75 | 21.12 | 21.61 | +0.89% | |
| 21.66 | 21.86 | 21.07 | 21.42 | -0.46% | |
| 21.78 | 21.99 | 21.25 | 21.52 | -0.23% | |
| 21.86 | 22.11 | 21.45 | 21.57 | -1.82% | |
| 21.83 | 22.06 | 21.69 | 21.97 | +0.37% | |
| 21.66 | 22.10 | 21.57 | 21.89 | +2.05% | |
| 21.76 | 21.98 | 21.18 | 21.45 | -1.56% | |
| 21.98 | 22.58 | 21.78 | 21.79 | -0.64% | |
| 21.19 | 22.10 | 21.09 | 21.93 | +3.44% | |
| 20.44 | 21.25 | 20.26 | 21.20 | +3.49% | |
| 20.22 | 20.56 | 20.12 | 20.49 | +0.37% | |
| 20.00 | 20.41 | 19.90 | 20.41 | +2.41% | |
| 20.23 | 20.32 | 19.93 | 19.93 | -1.68% | |
| 20.19 | 20.31 | 20.00 | 20.27 | +0.75% | |
| 20.07 | 20.29 | 19.75 | 20.12 | +0.35% | |
| 20.76 | 20.89 | 20.00 | 20.05 | -1.52% | |
| 20.36 | 20.77 | 20.27 | 20.36 | +0.44% | |
| 19.23 | 20.27 | 19.08 | 20.27 | +5.79% | |
| 19.19 | 19.33 | 18.99 | 19.16 | -1.08% | |
| 19.56 | 19.73 | 19.35 | 19.37 | -0.97% | |
| 19.09 | 19.60 | 19.04 | 19.56 | +2.73% | |
| 19.07 | 19.16 | 18.81 | 19.04 | -0.21% | |
| 19.34 | 19.47 | 19.01 | 19.08 | -1.14% | |
| 19.21 | 19.37 | 19.10 | 19.30 | -0.72% | |
| 19.54 | 19.74 | 19.32 | 19.44 | +0.05% | |
| 19.27 | 19.96 | 19.27 | 19.43 | +0.26% | |
| 19.46 | 19.51 | 19.27 | 19.38 | -0.15% | |
| 19.09 | 19.42 | 18.95 | 19.41 | +1.46% | |
| 18.59 | 19.31 | 18.46 | 19.13 | +3.18% | |
| 18.40 | 18.62 | 18.15 | 18.54 | +0.60% | |
| 18.57 | 18.57 | 18.38 | 18.43 | -0.54% | |
| 18.64 | 18.80 | 18.53 | 18.53 | -0.64% | |
| 18.82 | 18.83 | 18.62 | 18.65 | -0.90% | |
| 18.77 | 18.88 | 18.67 | 18.82 | +0.27% | |
| 18.72 | 18.89 | 18.68 | 18.77 | +0.11% | |
| 18.62 | 18.85 | 18.62 | 18.75 | 0.00% | |
| 18.79 | 19.07 | 18.65 | 18.75 | -0.21% | |
| 18.92 | 19.10 | 18.04 | 18.79 | -1.11% | |
| 19.10 | 19.27 | 18.94 | 19.00 | +0.16% | |
| 19.12 | 19.40 | 18.94 | 18.97 | -0.89% | |
| 19.53 | 19.70 | 19.14 | 19.14 | -1.75% | |
| 19.91 | 20.00 | 19.47 | 19.48 | -0.87% | |
| 19.84 | 19.85 | 19.54 | 19.65 | -0.41% | |
| 19.81 | 20.19 | 19.71 | 19.73 | -0.65% | |
| 19.32 | 19.95 | 19.27 | 19.86 | +2.80% | |
| 19.34 | 19.69 | 19.24 | 19.32 | -0.26% | |
| 19.20 | 19.49 | 18.85 | 19.37 | +1.68% | |
| 18.88 | 19.19 | 18.80 | 19.05 | +0.74% | |
| 18.70 | 19.03 | 18.66 | 18.91 | +0.48% | |
| 18.49 | 18.92 | 18.40 | 18.82 | +1.35% | |
| 18.99 | 19.07 | 18.54 | 18.57 | -2.21% | |
| 18.65 | 19.24 | 18.65 | 18.99 | +0.85% | |
| 18.96 | 19.11 | 18.81 | 18.83 | -1.10% | |
| 19.10 | 19.28 | 18.99 | 19.04 | -0.88% | |
| 18.42 | 19.31 | 18.12 | 19.21 | +4.92% | |
| 18.24 | 18.44 | 18.07 | 18.31 | +0.55% | |
| 17.47 | 18.36 | 17.45 | 18.21 | +4.42% | |
| 17.60 | 17.96 | 17.28 | 17.44 | -0.11% | |
| 17.36 | 17.59 | 17.32 | 17.46 | +0.40% | |
| 17.11 | 17.53 | 17.04 | 17.39 | +1.40% | |
| 17.57 | 17.64 | 17.10 | 17.15 | -2.67% | |
| 17.27 | 17.65 | 17.17 | 17.62 | +1.15% | |
| 17.61 | 17.74 | 17.28 | 17.42 | -1.64% | |
| 17.52 | 17.75 | 17.44 | 17.71 | +1.20% | |
| 17.46 | 17.58 | 17.29 | 17.50 | +0.57% | |
| 17.61 | 17.75 | 17.34 | 17.40 | -0.85% | |
| 17.34 | 17.65 | 17.14 | 17.55 | +0.29% | |
| 17.10 | 17.57 | 16.97 | 17.50 | +1.63% | |
| 16.91 | 17.40 | 16.89 | 17.22 | +1.65% | |
| 17.05 | 17.22 | 16.65 | 16.94 | -1.97% | |
| 17.36 | 17.47 | 17.08 | 17.28 | -1.43% | |
| 17.22 | 17.58 | 17.17 | 17.53 | +0.69% | |
| 16.77 | 17.55 | 16.77 | 17.41 | +4.06% | |
| 17.13 | 17.37 | 16.62 | 16.73 | -2.68% | |
| 17.27 | 17.38 | 17.00 | 17.19 | -0.23% | |
| 17.66 | 17.81 | 17.21 | 17.23 | -2.43% | |
| 18.29 | 18.46 | 17.35 | 17.66 | -3.81% | |
| 18.38 | 18.58 | 18.27 | 18.36 | -0.16% | |
| 18.67 | 18.78 | 18.36 | 18.39 | -1.08% | |
| 18.59 | 18.75 | 18.26 | 18.59 | -0.38% | |
| 18.29 | 18.80 | 18.14 | 18.66 | +2.70% | |
| 17.56 | 18.19 | 17.38 | 18.17 | +5.52% | |
| 18.66 | 18.66 | 16.88 | 17.22 | -8.16% | |
| 19.00 | 19.01 | 18.42 | 18.75 | -0.58% | |
| 18.12 | 18.88 | 18.06 | 18.86 | +3.51% | |
| 18.16 | 18.29 | 17.90 | 18.22 | +2.24% | |
| 18.73 | 19.06 | 17.79 | 17.82 | -4.14% | |
| 18.70 | 18.70 | 18.35 | 18.59 | -0.32% | |
| 18.79 | 18.84 | 18.48 | 18.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EBC chart for longer ranges.