5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+10.27%
3 MONTH PERFORMANCE
+22.34%
6 MONTH PERFORMANCE
+34.26%
YEAR-TO-DATE PERFORMANCE
+15.90%
1 YEAR PERFORMANCE
+14.72%
Eastern Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.69 | $21.36 (-1.52%) | $22.04 | $21.28 | 1.98 M | $4.60 B |
| 02/17/2026 | $21.67 | $21.60 (-0.32%) | $21.97 | $21.36 | 1.80 M | $4.65 B |
| 02/13/2026 | $21.38 | $21.61 (1.08%) | $21.75 | $21.12 | 1.38 M | $4.65 B |
| 02/12/2026 | $21.66 | $21.42 (-1.11%) | $21.86 | $21.07 | 1.56 M | $4.61 B |
| 02/11/2026 | $21.78 | $21.52 (-1.19%) | $21.99 | $21.25 | 1.32 M | $4.63 B |
| 02/10/2026 | $21.86 | $21.57 (-1.33%) | $22.11 | $21.45 | 1.43 M | $4.64 B |
| 02/09/2026 | $21.83 | $21.97 (0.64%) | $22.06 | $21.69 | 1.24 M | $4.73 B |
| 02/06/2026 | $21.66 | $21.89 (1.06%) | $22.10 | $21.57 | 2.04 M | $4.71 B |
| 02/05/2026 | $21.76 | $21.45 (-1.42%) | $21.98 | $21.18 | 2.81 M | $4.62 B |
| 02/04/2026 | $21.98 | $21.79 (-0.86%) | $22.58 | $21.78 | 3.00 M | $4.69 B |
| 02/03/2026 | $21.19 | $21.93 (3.49%) | $22.10 | $21.09 | 4.92 M | $4.72 B |
| 02/02/2026 | $20.44 | $21.20 (3.72%) | $21.25 | $20.26 | 3.92 M | $4.56 B |
| 01/30/2026 | $20.22 | $20.49 (1.34%) | $20.56 | $20.11 | 2.43 M | $4.41 B |
| 01/29/2026 | $20.00 | $20.41 (2.05%) | $20.41 | $19.90 | 2.20 M | $4.39 B |
| 01/28/2026 | $20.23 | $19.93 (-1.48%) | $20.32 | $19.93 | 1.77 M | $4.29 B |
| 01/27/2026 | $20.19 | $20.27 (0.4%) | $20.31 | $20.00 | 1.71 M | $4.36 B |
| 01/26/2026 | $20.07 | $20.12 (0.25%) | $20.29 | $19.75 | 2.88 M | $4.33 B |
| 01/23/2026 | $20.76 | $20.05 (-3.42%) | $20.89 | $20.00 | 3.13 M | $4.31 B |
| 01/22/2026 | $20.36 | $20.36 (0%) | $20.77 | $20.27 | 2.57 M | $4.38 B |
| 01/21/2026 | $19.23 | $20.27 (5.41%) | $20.27 | $19.08 | 3.00 M | $4.36 B |
| 01/20/2026 | $19.19 | $19.16 (-0.16%) | $19.33 | $18.99 | 1.56 M | $4.12 B |
| 01/16/2026 | $19.56 | $19.37 (-0.97%) | $19.73 | $19.35 | 1.85 M | $3.85 B |
| 01/15/2026 | $19.09 | $19.56 (2.46%) | $19.60 | $19.04 | 1.46 M | $3.89 B |
| 01/14/2026 | $19.07 | $19.04 (-0.16%) | $19.16 | $18.81 | 1.44 M | $3.78 B |
| 01/13/2026 | $19.34 | $19.08 (-1.34%) | $19.47 | $19.01 | 1.57 M | $3.79 B |
| 01/12/2026 | $19.21 | $19.30 (0.47%) | $19.36 | $19.10 | 1.53 M | $3.83 B |
| 01/09/2026 | $19.54 | $19.44 (-0.51%) | $19.74 | $19.32 | 1.73 M | $3.86 B |
| 01/08/2026 | $19.27 | $19.43 (0.83%) | $19.95 | $19.27 | 1.89 M | $3.86 B |
| 01/07/2026 | $19.46 | $19.38 (-0.41%) | $19.51 | $19.27 | 1.51 M | $3.85 B |
| 01/06/2026 | $19.09 | $19.41 (1.68%) | $19.42 | $18.95 | 1.92 M | $3.86 B |
| 01/05/2026 | $18.59 | $19.13 (2.9%) | $19.31 | $18.45 | 2.07 M | $3.80 B |
| 01/02/2026 | $18.40 | $18.54 (0.76%) | $18.61 | $18.15 | 1.57 M | $3.68 B |
| 12/31/2025 | $18.57 | $18.43 (-0.75%) | $18.57 | $18.38 | 1.61 M | $3.66 B |
| 12/30/2025 | $18.64 | $18.53 (-0.59%) | $18.80 | $18.53 | 1.24 M | $3.68 B |
| 12/29/2025 | $18.82 | $18.65 (-0.9%) | $18.83 | $18.62 | 863.10 K | $3.71 B |
| 12/26/2025 | $18.77 | $18.82 (0.27%) | $18.88 | $18.67 | 1.09 M | $3.74 B |
| 12/24/2025 | $18.72 | $18.77 (0.27%) | $18.89 | $18.68 | 757.23 K | $3.73 B |
| 12/23/2025 | $18.62 | $18.75 (0.7%) | $18.85 | $18.62 | 2.10 M | $3.73 B |
| 12/22/2025 | $18.79 | $18.75 (-0.21%) | $19.07 | $18.65 | 1.44 M | $3.73 B |
| 12/19/2025 | $18.92 | $18.79 (-0.69%) | $19.10 | $18.04 | 6.15 M | $3.73 B |
| 12/18/2025 | $19.10 | $19.00 (-0.52%) | $19.27 | $18.93 | 2.23 M | $3.78 B |
| 12/17/2025 | $19.12 | $18.97 (-0.78%) | $19.40 | $18.94 | 1.65 M | $3.77 B |
| 12/16/2025 | $19.53 | $19.14 (-2%) | $19.70 | $19.14 | 2.91 M | $3.80 B |
| 12/15/2025 | $19.91 | $19.48 (-2.16%) | $20.00 | $19.47 | 1.70 M | $3.87 B |
| 12/12/2025 | $19.84 | $19.65 (-0.96%) | $19.85 | $19.54 | 1.89 M | $3.90 B |
| 12/11/2025 | $19.81 | $19.73 (-0.4%) | $20.19 | $19.71 | 1.57 M | $3.92 B |
| 12/10/2025 | $19.32 | $19.86 (2.8%) | $19.95 | $19.27 | 2.45 M | $3.95 B |
| 12/09/2025 | $19.34 | $19.32 (-0.1%) | $19.68 | $19.24 | 2.15 M | $3.84 B |
| 12/08/2025 | $19.20 | $19.37 (0.89%) | $19.49 | $18.85 | 2.72 M | $3.85 B |
| 12/05/2025 | $18.88 | $19.05 (0.9%) | $19.18 | $18.80 | 2.26 M | $3.79 B |
| 12/04/2025 | $18.70 | $18.91 (1.12%) | $19.03 | $18.66 | 1.76 M | $3.76 B |
| 12/03/2025 | $18.49 | $18.82 (1.78%) | $18.92 | $18.40 | 2.54 M | $3.74 B |
| 12/02/2025 | $18.99 | $18.57 (-2.21%) | $19.07 | $18.54 | 2.27 M | $3.69 B |
| 12/01/2025 | $18.65 | $18.99 (1.82%) | $19.24 | $18.65 | 1.89 M | $3.77 B |
| 11/28/2025 | $18.96 | $18.83 (-0.69%) | $19.11 | $18.81 | 1.24 M | $3.74 B |
| 11/26/2025 | $19.10 | $19.04 (-0.31%) | $19.27 | $18.99 | 3.58 M | $3.78 B |
| 11/25/2025 | $18.42 | $19.21 (4.29%) | $19.31 | $18.12 | 5.13 M | $3.82 B |
| 11/24/2025 | $18.24 | $18.31 (0.38%) | $18.43 | $18.07 | 1.58 M | $3.64 B |
| 11/21/2025 | $17.47 | $18.21 (4.24%) | $18.36 | $17.45 | 1.72 M | $3.62 B |
| 11/20/2025 | $17.60 | $17.44 (-0.91%) | $17.96 | $17.28 | 1.75 M | $3.47 B |
| 11/19/2025 | $17.36 | $17.46 (0.58%) | $17.59 | $17.32 | 1.38 M | $3.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
