NASDAQ:EBC | Historical Stock Price | Eastern Bankshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.96$12.30$15.19$18.76$23.17$28.612020-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$20.17$20.48365,100——
2021-12-30$20.18$20.49368,000——
2021-12-29$20.55$20.86402,800——
2021-12-28$20.52$20.83533,000——
2021-12-27$20.46$20.77566,000——
2021-12-23$20.16$20.47438,300——
2021-12-22$20.33$20.64525,300——
2021-12-21$20.18$20.49670,300——
2021-12-20$20.04$20.35735,800——
2021-12-17$20.16$20.471,262,000——
2021-12-16$20.63$20.95788,200——
2021-12-15$20.64$20.96818,900——
2021-12-14$20.67$20.99952,700——
2021-12-13$20.47$20.78719,200——
2021-12-10$20.76$21.08502,500——
2021-12-09$20.50$20.81571,700——
2021-12-08$20.69$21.01552,400——
2021-12-07$20.54$20.85597,800——
2021-12-06$20.36$20.67508,200——
2021-12-03$19.73$20.03404,900——
2021-12-02$19.97$20.28495,400——
2021-12-01$19.60$19.82740,500——
2021-11-30$20.13$20.351,093,400——
2021-11-29$20.40$20.63786,900——
2021-11-26$20.05$20.27592,000——
2021-11-24$20.88$21.11285,700——
2021-11-23$21.29$21.53506,200——
2021-11-22$21.25$21.49848,400——
2021-11-19$21.21$21.45429,800——
2021-11-18$21.26$21.50558,400——
2021-11-17$21.20$21.44595,800——
2021-11-16$21.21$21.45527,400——
2021-11-15$20.82$21.05784,900——
2021-11-12$20.60$20.83574,800——
2021-11-11$20.96$21.19330,500——
2021-11-10$20.98$21.21476,700——
2021-11-09$21.15$21.39460,900——
2021-11-08$21.72$21.96529,800——
2021-11-05$21.79$22.03769,300——
2021-11-04$21.45$21.69601,800——
2021-11-03$21.60$21.84875,100——
2021-11-02$21.16$21.40739,100——
2021-11-01$21.05$21.28856,200——
2021-10-29$20.77$21.00738,800——
2021-10-28$20.63$20.86773,000——
2021-10-27$20.24$20.47564,300——
2021-10-26$20.91$21.14636,800——
2021-10-25$21.16$21.40530,100——
2021-10-22$21.16$21.40771,900——
2021-10-21$21.13$21.371,031,000——
2021-10-20$20.95$21.18640,600——
2021-10-19$20.21$20.44746,300——
2021-10-18$20.39$20.62908,300——
2021-10-15$21.05$21.28870,600——
2021-10-14$21.28$21.52540,000——
2021-10-13$20.77$21.00406,600——
2021-10-12$20.78$21.01386,100——
2021-10-11$20.96$21.19487,700——
2021-10-08$21.38$21.62482,600——
2021-10-07$21.25$21.49468,600——
2021-10-06$21.14$21.38375,500——
2021-10-05$21.15$21.39393,700——
2021-10-04$20.90$21.13558,900——
2021-10-01$20.70$20.93737,700——
2021-09-30$20.30$20.53354,900——
2021-09-29$20.47$20.70414,200——
2021-09-28$20.04$20.26466,400——
2021-09-27$20.09$20.31450,700——
2021-09-24$19.48$19.70299,800——
2021-09-23$19.39$19.61453,000——
2021-09-22$19.11$19.32504,000——
2021-09-21$18.75$18.96558,900——
2021-09-20$18.80$19.01777,700——
2021-09-17$19.01$19.223,653,400——
2021-09-16$18.80$19.01384,500——
2021-09-15$18.81$19.02506,900——
2021-09-14$18.53$18.74523,400——
2021-09-13$18.63$18.84482,600——
2021-09-10$18.28$18.48402,300——
2021-09-09$18.68$18.89455,100——
2021-09-08$18.58$18.79331,300——
2021-09-07$18.85$19.06687,600——
2021-09-03$18.94$19.15458,900——
2021-09-02$19.29$19.51279,900——
2021-09-01$19.50$19.64401,900——
2021-08-31$19.78$19.92543,400——
2021-08-30$19.63$19.77464,600——
2021-08-27$19.90$20.04468,100——
2021-08-26$19.41$19.55364,800——
2021-08-25$19.74$19.88471,800——
2021-08-24$19.49$19.63222,600——
2021-08-23$19.52$19.66399,500——
2021-08-20$19.54$19.68469,200——
2021-08-19$19.04$19.17581,500——
2021-08-18$19.07$19.20709,600——
2021-08-17$19.06$19.19463,200——
2021-08-16$19.49$19.63726,400——
2021-08-13$19.35$19.49321,700——
2021-08-12$19.55$19.69395,000——
2021-08-11$19.58$19.72496,700——
2021-08-10$19.32$19.46373,200——
2021-08-09$19.00$19.13365,400——
2021-08-06$19.17$19.30455,600——
2021-08-05$18.71$18.84386,500——
2021-08-04$18.13$18.26455,600——
2021-08-03$18.28$18.41573,500——
2021-08-02$18.12$18.25649,200——
2021-07-30$18.25$18.38859,200——
2021-07-29$18.90$19.03608,400——
2021-07-28$18.50$18.63523,400——
2021-07-27$18.19$18.32280,600——
2021-07-26$18.42$18.55237,500——
2021-07-23$18.43$18.56334,500——
2021-07-22$18.36$18.49486,000——
2021-07-21$18.87$19.00438,200——
2021-07-20$18.54$18.671,018,700——
2021-07-19$18.34$18.47990,100——
2021-07-16$18.88$19.01499,100——
2021-07-15$19.33$19.47538,500——
2021-07-14$19.17$19.30604,300——
2021-07-13$19.24$19.37692,500——
2021-07-12$19.67$19.81324,800——
2021-07-09$19.79$19.93724,500——
2021-07-08$19.14$19.27763,300——
2021-07-07$19.29$19.43637,200——
2021-07-06$19.56$19.70750,700——
2021-07-02$20.29$20.43583,800——
2021-07-01$20.35$20.49502,800——
2021-06-30$20.57$20.71610,800——
2021-06-29$20.43$20.57525,300——
2021-06-28$20.40$20.54857,700——
2021-06-25$21.02$21.171,622,900——
2021-06-24$20.87$21.02882,400——
2021-06-23$20.97$21.12683,300——
2021-06-22$21.29$21.441,003,300——
2021-06-21$21.38$21.531,430,700——
2021-06-18$21.09$21.244,068,700——
2021-06-17$21.38$21.531,039,500——
2021-06-16$21.97$22.121,062,200——
2021-06-15$21.67$21.82825,200——
2021-06-14$21.32$21.471,079,500——
2021-06-11$21.22$21.37850,400——
2021-06-10$21.48$21.63618,100——
2021-06-09$21.84$21.99528,200——
2021-06-08$22.09$22.24972,400——
2021-06-07$21.98$22.131,057,400——
2021-06-04$21.79$21.94652,100——
2021-06-03$21.75$21.901,038,700——
2021-06-02$21.99$22.14915,000——
2021-06-01$22.21$22.291,099,900——
2021-05-28$22.40$22.48717,600——
2021-05-27$22.74$22.822,865,500——
2021-05-26$22.58$22.66758,100——
2021-05-25$22.41$22.49959,500——
2021-05-24$22.84$22.92667,700——
2021-05-21$22.72$22.801,290,300——
2021-05-20$22.30$22.38928,500——
2021-05-19$22.17$22.24659,800——
2021-05-18$21.90$21.97804,000——
2021-05-17$21.74$21.81946,600——
2021-05-14$21.68$21.75560,300——
2021-05-13$21.39$21.461,043,800——
2021-05-12$21.13$21.201,109,300——
2021-05-11$21.91$21.98856,000——
2021-05-10$22.09$22.16938,200——
2021-05-07$22.18$22.25729,400——
2021-05-06$22.20$22.28753,500——
2021-05-05$22.00$22.07720,500——
2021-05-04$21.75$21.82772,300——
2021-05-03$21.59$21.66726,000——
2021-04-30$21.33$21.40880,600——
2021-04-29$21.58$21.65842,700——
2021-04-28$21.25$21.32531,900——
2021-04-27$21.22$21.291,276,800——
2021-04-26$21.21$21.281,138,900——
2021-04-23$21.05$21.121,249,400——
2021-04-22$20.18$20.25605,100——
2021-04-21$20.15$20.22728,200——
2021-04-20$19.77$19.84846,600——
2021-04-19$20.04$20.11528,600——
2021-04-16$20.23$20.301,161,800——
2021-04-15$19.97$20.04800,800——
2021-04-14$19.64$19.71519,600——
2021-04-13$19.45$19.52499,600——
2021-04-12$19.65$19.72836,600——
2021-04-09$19.45$19.521,094,400——
2021-04-08$19.13$19.192,218,800——
2021-04-07$19.20$19.26504,600——
2021-04-06$19.39$19.45439,500——
2021-04-05$19.37$19.44451,800——
2021-04-01$19.60$19.67455,300——
2021-03-31$19.29$19.36673,900——
2021-03-30$19.29$19.36472,300——
2021-03-29$19.16$19.22538,400——
2021-03-26$19.46$19.53591,700——
2021-03-25$18.97$19.03555,200——
2021-03-24$18.83$18.89631,600——
2021-03-23$19.01$19.07847,400——
2021-03-22$19.48$19.55994,000——
2021-03-19$19.71$19.787,884,300——
2021-03-18$19.21$19.271,747,100——
2021-03-17$19.34$19.41745,800——
2021-03-16$19.01$19.071,375,800——
2021-03-15$19.25$19.321,317,300——
2021-03-12$19.15$19.211,049,300——
2021-03-11$18.87$18.931,222,400——
2021-03-10$18.46$18.521,035,100——
2021-03-09$18.42$18.48675,500——
2021-03-08$18.18$18.24653,100——
2021-03-05$17.92$17.98848,100——
2021-03-04$17.88$17.941,112,600——
2021-03-03$18.05$18.11721,100——
2021-03-02$18.06$18.12541,300——
2021-03-01$17.81$17.81509,900——
2021-02-26$17.61$17.61902,800——
2021-02-25$17.98$17.981,487,200——
2021-02-24$17.96$17.961,117,000——
2021-02-23$17.23$17.231,279,700——
2021-02-22$17.25$17.251,097,800——
2021-02-19$16.85$16.85509,200——
2021-02-18$16.70$16.70519,700——
2021-02-17$16.59$16.59391,300——
2021-02-16$16.79$16.79742,700——
2021-02-12$16.72$16.72954,100——
2021-02-11$16.46$16.46582,300——
2021-02-10$16.23$16.23598,800——
2021-02-09$16.23$16.231,029,500——
2021-02-08$16.35$16.351,184,600——
2021-02-05$16.18$16.181,165,600——
2021-02-04$16.30$16.30788,600——
2021-02-03$16.32$16.32502,900——
2021-02-02$16.21$16.21909,200——
2021-02-01$16.10$16.10565,000——
2021-01-29$15.94$15.941,255,800——
2021-01-28$16.10$16.10876,200——
2021-01-27$16.00$16.001,081,200——
2021-01-26$16.17$16.17557,700——
2021-01-25$16.30$16.30810,800——
2021-01-22$16.23$16.23926,700——
2021-01-21$16.15$16.15585,000——
2021-01-20$16.32$16.32453,200——
2021-01-19$16.40$16.40576,900——
2021-01-15$16.39$16.39493,600——
2021-01-14$16.51$16.51640,300——
2021-01-13$16.26$16.262,071,500——
2021-01-12$16.28$16.28851,500——
2021-01-11$16.53$16.53536,800——
2021-01-08$16.54$16.54810,100——
2021-01-07$16.96$16.961,572,700——
2021-01-06$16.64$16.642,296,800——
2021-01-05$16.18$16.181,401,700——
2021-01-04$15.74$15.742,042,900——