Eastern Bankshares, Inc. (EBC) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +11.9%
- 3M
- +15.2%
- YTD
- +19.0%
- 1Y
- +44.5%
- 3Y
- +21.5%
- 5Y
- +1.6%
Loading 10-year price history...
EBC Historical Performance
EBC Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +34.2%
- 2021 annual price return
- +28.1%
- 2022 annual price return
- -16.6%
- 2023 annual price return
- -17.4%
- 2024 annual price return
- +22.7%
- 2025 annual price return
- +8.7%
- 2026 annual price return
- +5.5%
EBC Stock Price Trajectory (2020–2026)
As of June 30, 2026, Eastern Bankshares, Inc. (EBC) trades at $22.07, representing a +44.5% return over the past year. The stock has delivered a +13.3% total return over five years (+1.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.03 on May 25, 2021. From this peak, EBC has corrected -4.2%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers INDB (+32.6% 1Y), NBTB (+18.3% 1Y), and CNOB (+43.2% 1Y), EBC has underperformed the peer group average. Compare EBC vs INDB →
EBC Historical Price Data · from 2020
Rows 1–50 of 1,432| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 21.90 | 22.08 | 21.84 | 22.07 | 2.09M | -0.09% |
| 2026-06-26 | 21.83 | 22.21 | 21.80 | 22.09 | 0 | +1.10% |
| 2026-06-25 | 21.50 | 21.85 | 21.43 | 21.85 | 2.06M | +1.96% |
| 2026-06-24 | 21.02 | 21.50 | 20.99 | 21.43 | 3.25M | +2.14% |
| 2026-06-23 | 20.67 | 21.02 | 20.61 | 20.98 | 2.61M | +1.16% |
| 2026-06-22 | 20.52 | 20.78 | 20.43 | 20.74 | 4.30M | +0.68% |
| 2026-06-18 | 20.27 | 20.70 | 20.27 | 20.60 | 28.95M | +2.23% |
| 2026-06-17 | 20.52 | 20.77 | 20.02 | 20.15 | 4.17M | -1.95% |
| 2026-06-16 | 20.58 | 20.80 | 20.43 | 20.55 | 3.84M | +0.64% |
| 2026-06-15 | 20.99 | 20.99 | 20.40 | 20.42 | 4.92M | -1.59% |
| 2026-06-12 | 20.99 | 20.99 | 20.57 | 20.75 | 3.72M | +0.10% |
| 2026-06-11 | 20.56 | 20.81 | 20.27 | 20.73 | 2.80M | +1.32% |
| 2026-06-10 | 20.57 | 21.04 | 20.34 | 20.46 | 3.89M | -0.63% |
| 2026-06-09 | 20.59 | 21.04 | 20.50 | 20.59 | 3.08M | +0.64% |
| 2026-06-08 | 20.34 | 20.75 | 20.31 | 20.46 | 5.29M | +3.07% |
| 2026-06-05 | 20.00 | 20.05 | 19.82 | 19.85 | 1.71M | -1.19% |
| 2026-06-04 | 19.62 | 20.12 | 19.55 | 20.09 | 1.77M | +4.15% |
| 2026-06-03 | 19.72 | 19.72 | 19.26 | 19.29 | 2.01M | -2.48% |
| 2026-06-02 | 19.47 | 19.87 | 19.44 | 19.78 | 1.97M | +1.64% |
| 2026-06-01 | 19.48 | 19.64 | 19.34 | 19.46 | 2.50M | -1.37% |
| 2026-05-29 | 19.75 | 19.95 | 19.67 | 19.73 | 1.41M | -0.45% |
| 2026-05-28 | 19.89 | 19.89 | 19.59 | 19.82 | 1.46M | -0.70% |
| 2026-05-27 | 20.32 | 20.32 | 19.88 | 19.96 | 831K | -1.24% |
| 2026-05-26 | 20.00 | 20.22 | 19.96 | 20.21 | 1.21M | +1.81% |
| 2026-05-22 | 19.88 | 20.03 | 19.78 | 19.85 | 910K | 0.00% |
| 2026-05-21 | 19.62 | 19.86 | 19.56 | 19.85 | 1.27M | +0.05% |
| 2026-05-20 | 19.32 | 19.87 | 19.19 | 19.84 | 2.04M | +3.23% |
| 2026-05-19 | 19.33 | 19.43 | 19.13 | 19.22 | 1.60M | -0.47% |
| 2026-05-18 | 19.42 | 19.55 | 19.27 | 19.31 | 1.26M | +0.63% |
| 2026-05-15 | 19.47 | 19.47 | 19.16 | 19.19 | 1.46M | -1.29% |
| 2026-05-14 | 19.53 | 19.68 | 19.38 | 19.44 | 1.23M | +0.52% |
| 2026-05-13 | 19.43 | 19.55 | 19.29 | 19.34 | 1.29M | -0.77% |
| 2026-05-12 | 19.61 | 19.69 | 19.23 | 19.49 | 1.48M | -0.81% |
| 2026-05-11 | 20.35 | 20.35 | 19.63 | 19.65 | 1.52M | -2.04% |
| 2026-05-08 | 20.04 | 20.20 | 19.99 | 20.06 | 1.01M | +0.50% |
| 2026-05-07 | 20.38 | 20.38 | 19.93 | 19.96 | 1.65M | -1.48% |
| 2026-05-06 | 20.43 | 20.64 | 20.22 | 20.26 | 1.42M | 0.00% |
| 2026-05-05 | 19.96 | 20.37 | 19.85 | 20.26 | 568K | +1.71% |
| 2026-05-04 | 20.04 | 20.30 | 19.82 | 19.92 | 1.28M | -1.68% |
| 2026-05-01 | 20.20 | 20.45 | 20.02 | 20.26 | 1.41M | +0.15% |
| 2026-04-30 | 19.81 | 20.42 | 19.70 | 20.23 | 1.85M | +1.71% |
| 2026-04-29 | 20.09 | 20.39 | 19.87 | 19.89 | 1.77M | -1.24% |
| 2026-04-28 | 20.22 | 20.33 | 20.07 | 20.14 | 1.85M | +0.95% |
| 2026-04-27 | 19.78 | 20.16 | 19.46 | 19.95 | 4.45M | +0.25% |
| 2026-04-24 | 19.71 | 20.34 | 19.38 | 19.90 | 6.77M | -2.97% |
| 2026-04-23 | 20.47 | 20.61 | 20.14 | 20.51 | 2.05M | +1.28% |
| 2026-04-22 | 20.51 | 20.51 | 20.20 | 20.25 | 1.47M | -0.69% |
| 2026-04-21 | 20.93 | 21.07 | 20.36 | 20.39 | 1.98M | -2.77% |
| 2026-04-20 | 21.05 | 21.14 | 20.66 | 20.97 | 4.55M | -0.38% |
| 2026-04-17 | 21.03 | 21.49 | 20.93 | 21.05 | 3.10M | +1.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EBC — Frequently Asked Questions
Quick answers to the most common questions about buying EBC stock.
How has EBC stock performed recently?
EBC returned +44.5% over the past year, beating its 5-year annualized CAGR of +1.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EBC's all-time high price?
Eastern Bankshares, Inc. reached $23.03 on 2021-05-25. The 52-week high is $22.57. Current 1-year return of +44.5% places the stock closer to historical peaks.
Where can I download EBC historical price data?
This page provides EBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.