Range Low Price High Price Comment
30 days $19.26 $21.04 Tuesday, 23rd Jun 2026 EBC stock ended at $20.98. This is 1.16% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.99% from a day low at $20.61 to a day high of $21.02.
90 days $18.98 $21.49
52 weeks $14.72 $22.58

Historical Eastern Bankshares Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $20.67 $21.02 $20.61 $20.98 2 670 227
Jun 22, 2026 $20.53 $20.78 $20.43 $20.74 4 298 173
Jun 18, 2026 $20.27 $20.70 $20.27 $20.60 37 903 718
Jun 17, 2026 $20.53 $20.77 $20.02 $20.15 4 279 772
Jun 16, 2026 $20.58 $20.80 $20.44 $20.55 3 838 533
Jun 15, 2026 $20.92 $20.99 $20.40 $20.42 4 951 983
Jun 12, 2026 $20.99 $20.99 $20.57 $20.75 3 724 868
Jun 11, 2026 $20.56 $20.81 $20.27 $20.73 2 804 812
Jun 10, 2026 $20.57 $21.04 $20.35 $20.46 3 886 861
Jun 09, 2026 $20.59 $21.04 $20.51 $20.59 3 078 822
Jun 08, 2026 $20.34 $20.76 $20.31 $20.46 5 285 029
Jun 05, 2026 $19.93 $20.06 $19.82 $19.85 1 706 449
Jun 04, 2026 $19.62 $20.12 $19.53 $20.09 2 463 447
Jun 03, 2026 $19.72 $19.72 $19.26 $19.29 2 014 798
Jun 02, 2026 $19.47 $19.87 $19.44 $19.78 1 969 384
Jun 01, 2026 $19.48 $19.64 $19.34 $19.46 2 495 369
May 29, 2026 $19.75 $19.95 $19.67 $19.73 1 405 326
May 28, 2026 $19.89 $19.89 $19.59 $19.82 1 457 774
May 27, 2026 $20.32 $20.32 $19.88 $19.96 830 680
May 26, 2026 $20.00 $20.22 $19.96 $20.21 1 213 222
May 22, 2026 $19.88 $20.03 $19.78 $19.85 910 239
May 21, 2026 $19.62 $19.87 $19.56 $19.85 1 271 858
May 20, 2026 $19.32 $19.87 $19.19 $19.84 2 044 686
May 19, 2026 $19.33 $19.43 $19.13 $19.22 1 596 228
May 18, 2026 $19.42 $19.55 $19.27 $19.31 1 261 430

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EBC stock historical prices to predict future price movements?
Trend Analysis: Examine the EBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT EASTERN BANKSHARES INC.
Eastern Bankshares
Eastern Bankshares, Inc. operates as the bank holding company for Eastern Bank that provides banking products and services primarily to retail, commercial, and small business customers. It operates in two segments, Banking Business and Insurance Agency Business. The company provides interest-bearing and non interest-bearing checking deposits, money market deposits, savings deposits, and time certificates of deposits, as well as debit and credit c...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE