Eastern Bankshares (EBC) Stock Chart & Stock Price History $16.15 -0.38 (-2.30%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Eastern Bankshares Stock Price Performance5 Day Performance-4.83%1 Month Performance+9.05%3 Month Performance+23.66%6 Month Performance+22.44%Year-To-Date Performance+13.73%1 Year Performance+22.72% Receive EBC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Eastern Bankshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade EBC Stock Chart for Saturday, September, 7, 2024 EBC Chart by TradingView Eastern Bankshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$16.53$16.15-2.30%$16.58$16.12909,716 shs$2.85 billion09/05/2024$16.65$16.53-0.72%$16.85$16.34950,274 shs$2.92 billion09/04/2024$16.73$16.65-0.48%$16.92$16.611.04 million shs$3.59 billion09/03/2024$16.97$16.73-1.41%$16.97$16.621.29 million shs$3.61 billion09/02/2024$16.97$16.97$17.00$16.73885,300 shs$3.66 billion08/30/2024$16.79$16.97+1.07%$17.00$16.73885,355 shs$3.00 billion Get the Latest News and Ratings for EBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Eastern Bankshares and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$16.75$16.79+0.24%$16.97$16.641.02 million shs$2.97 billion08/28/2024$16.59$16.75+0.96%$16.84$16.43634,385 shs$2.96 billion08/27/2024$16.73$16.59-0.84%$16.71$16.43928,574 shs$2.93 billion08/26/2024$16.64$16.73+0.54%$16.92$16.681.35 million shs$2.96 billion08/23/2024$15.73$16.64+5.79%$16.75$15.801.13 million shs$2.94 billion08/22/2024$15.67$15.73+0.38%$15.85$15.61733,840 shs$2.78 billion08/21/2024$15.51$15.67+1.03%$15.70$15.45847,437 shs$2.77 billion08/20/2024$15.87$15.51-2.27%$15.85$15.49899,513 shs$2.74 billion08/19/2024$15.64$15.87+1.47%$15.88$15.46946,867 shs$2.80 billion08/16/2024$15.34$15.64+1.96%$15.70$15.30680,465 shs$2.76 billion08/15/2024$14.98$15.34+2.40%$15.59$15.28793,511 shs$2.71 billion08/14/2024$15.06$14.98-0.53%$15.15$14.80687,038 shs$2.65 billion08/13/2024$14.79$15.06+1.83%$15.19$14.71979,914 shs$2.66 billion08/12/2024$14.95$14.79-1.07%$15.28$14.771.01 million shs$2.61 billion08/09/2024$15.06$14.95-0.73%$15.12$14.85813,135 shs$2.64 billion08/08/2024$14.81$15.06+1.69%$15.14$14.90908,112 shs$2.66 billion08/07/2024$14.99$14.81-1.20%$15.37$14.791.55 million shs$2.62 billion08/06/2024$14.80$14.99+1.28%$15.34$14.601.57 million shs$2.65 billion08/05/2024$15.10$14.80-1.99%$14.91$14.042.44 million shs$2.61 billion08/02/2024$15.66$15.10-3.58%$15.39$14.951.76 million shs$2.67 billion08/01/2024$16.64$15.66-5.89%$16.76$15.611.51 million shs$2.77 billion07/31/2024$16.57$16.64+0.42%$16.99$16.471.99 million shs$2.94 billion07/30/2024$16.56$16.57+0.06%$16.80$16.461.42 million shs$2.93 billion07/29/2024$16.88$16.56-1.90%$16.99$16.321.66 million shs$2.92 billion07/26/2024$16.32$16.88+3.43%$17.26$16.263.48 million shs$2.98 billion07/25/2024$16.10$16.32+1.37%$16.60$16.022.09 million shs$2.88 billion07/24/2024$16.57$16.10-2.84%$16.70$16.091.81 million shs$2.84 billion07/23/2024$16.27$16.57+1.84%$16.72$16.121.47 million shs$2.93 billion07/22/2024$16.23$16.27+0.25%$16.41$15.961.54 million shs$2.87 billion07/19/2024$16.32$16.23-0.55%$16.63$16.122.03 million shs$2.87 billion07/18/2024$16.46$16.32-0.85%$16.64$16.182.29 million shs$2.88 billion07/17/2024$16.14$16.46+1.98%$16.52$15.912.24 million shs$2.91 billion07/16/2024$15.40$16.14+4.81%$16.15$15.462.38 million shs$2.85 billion07/15/2024$14.87$15.40+3.56%$15.41$14.961.75 million shs$2.72 billionNASDAQ to crash 50%? (Ad)During the 2020 Covid Crash he called a market reversal - eleven days before the S&P bottomed out... Now, he's saying there are four major cracks forming in the US economy...Click here to learn more >>>07/12/2024$14.90$14.87-0.20%$15.25$14.863.96 million shs$2.63 billion07/11/2024$14.38$14.90+3.62%$15.00$14.521.79 million shs$2.63 billion07/10/2024$13.92$14.38+3.30%$14.40$13.681.20 million shs$2.54 billion07/09/2024$13.70$13.92+1.61%$13.96$13.61758,863 shs$2.46 billion07/08/2024$13.69$13.70+0.07%$13.89$13.68571,773 shs$2.42 billion07/05/2024$13.96$13.69-1.93%$13.93$13.68530,781 shs$2.42 billion07/04/2024$13.96$13.96$14.23$13.96570,619 shs$2.47 billion07/03/2024$14.17$13.96-1.48%$14.22$13.96570,619 shs$2.47 billion07/02/2024$13.81$14.17+2.61%$14.19$13.84599,442 shs$2.50 billion07/01/2024$13.98$13.81-1.22%$14.10$13.79698,723 shs$2.44 billion06/28/2024$13.52$13.98+3.40%$14.06$13.622.62 million shs$2.47 billion06/27/2024$13.26$13.52+1.96%$13.52$13.21641,145 shs$2.39 billion06/26/2024$13.17$13.26+0.68%$13.37$13.05496,680 shs$2.34 billion06/25/2024$13.34$13.17-1.27%$13.33$13.16649,825 shs$2.33 billion06/24/2024$13.00$13.34+2.62%$13.39$12.97782,850 shs$2.36 billion06/21/2024$13.09$13.00-0.69%$13.11$12.851.97 million shs$2.30 billion06/20/2024$13.22$13.09-0.98%$13.31$13.05553,136 shs$2.31 billion06/19/2024$13.22$13.22$13.52$13.18824,711 shs$2.34 billion06/18/2024$13.23$13.22-0.08%$13.52$13.18824,711 shs$2.34 billion06/17/2024$13.11$13.23+0.92%$13.25$12.96846,284 shs$2.34 billion06/14/2024$13.17$13.11-0.46%$13.18$13.00733,267 shs$2.32 billion06/13/2024$13.24$13.17-0.53%$13.21$13.00545,798 shs$2.34 billion06/12/2024$12.87$13.24+2.87%$13.68$13.20960,444 shs$2.34 billion06/11/2024$12.85$12.87+0.16%$12.94$12.66621,150 shs$2.27 billion06/10/2024$13.06$12.85-1.61%$13.00$12.80715,713 shs$2.27 billion06/07/2024$13.27$13.06-1.58%$13.22$13.02572,471 shs$2.31 billion06/06/2024$13.27$13.27$13.37$13.12418,547 shs$2.34 billion Related Companies: BKU Stock Price Chart PFS Stock Price Chart TFSL Stock Price Chart CFFN Stock Price Chart AFRM Stock Price Chart BSAC Stock Price Chart WF Stock Price Chart SOFI Stock Price Chart CIB Stock Price Chart COOP Stock Price Chart Receive EBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastern Bankshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EBC) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredThese 5 stocks could soar after November 4thHow to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...StockEarnings | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Eastern Bankshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Eastern Bankshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.