Eastern Bankshares, Inc.
EBCNASDAQFinancial Services● Active
$20.46
+$0.61(+3.07%)
Market Cap$4.7B
P/E Ratio—
52W High$22.575
52W Low$14.1
Eastern Bankshares, Inc.（EBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ebc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.58
Feb 4, 2026
-9.3% from here
5-Year Low5Y
$9.93
May 4, 2023
+106.2% from low
IPO Priceadj.
$12.15
Oct 15, 2020
+68.6% since IPO
1 Year Ago
$15.12
Jun 9, 2025
+35.4% in 1Y
5 Years Ago
$22.09
Jun 8, 2021
-7.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.34 | $20.76 | $20.31 | $20.61 | $20.61 | 3.5M | +1.30% |
| Jun 5, 2026 | $19.93 | $20.06 | $19.82 | $19.85 | $19.85 | 1.9M | -0.40% |
| Jun 4, 2026 | $19.62 | $20.12 | $19.53 | $20.09 | $20.09 | 2.5M | +2.40% |
| Jun 3, 2026 | $19.72 | $19.72 | $19.26 | $19.29 | $19.29 | 2.1M | -2.18% |
| Jun 2, 2026 | $19.58 | $19.87 | $19.37 | $19.78 | $19.78 | 2.0M | +1.02% |
| Jun 1, 2026 | $19.48 | $19.64 | $19.34 | $19.46 | $19.46 | 2.5M | -0.10% |
| May 29, 2026 | $19.81 | $19.95 | $19.67 | $19.73 | $19.73 | 2.1M | -0.40% |
| May 28, 2026 | $19.89 | $19.89 | $19.59 | $19.82 | $19.82 | 1.5M | -0.35% |
| May 27, 2026 | $20.25 | $20.30 | $19.88 | $19.96 | $19.96 | 1.0M | -1.43% |
| May 26, 2026 | $20.00 | $20.22 | $19.96 | $20.21 | $20.21 | 1.5M | +1.05% |
| May 22, 2026 | $19.88 | $20.03 | $19.78 | $19.85 | $19.85 | 1.2M | -0.15% |
| May 21, 2026 | $19.70 | $19.86 | $19.56 | $19.85 | $19.85 | 1.4M | +0.76% |
| May 20, 2026 | $19.32 | $19.87 | $19.19 | $19.84 | $19.84 | 2.2M | +2.69% |
| May 19, 2026 | $19.28 | $19.42 | $19.12 | $19.22 | $19.22 | 1.7M | -0.31% |
| May 18, 2026 | $19.30 | $19.55 | $19.24 | $19.31 | $19.31 | 1.3M | +0.05% |
| May 15, 2026 | $19.47 | $19.48 | $19.15 | $19.19 | $19.19 | 1.5M | -1.44% |
| May 14, 2026 | $19.53 | $19.68 | $19.38 | $19.44 | $19.44 | 1.3M | -0.46% |
| May 13, 2026 | $19.43 | $19.55 | $19.29 | $19.34 | $19.34 | 1.4M | -0.46% |
| May 12, 2026 | $19.69 | $19.69 | $19.23 | $19.49 | $19.49 | 1.7M | -1.02% |
| May 11, 2026 | $20.10 | $20.41 | $19.63 | $19.65 | $19.65 | 1.6M | -2.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EBC
Jan 1 → Dec 31 · 6 years2026+12.0%$18.40 → $20.61
+12.0%
2025+6.1%$17.37 → $18.43
+6.1%
2024+22.9%$14.04 → $17.25
+22.9%
2023-17.8%$17.27 → $14.20
-17.8%
2022-15.1%$20.32 → $17.25
-15.1%
2021-8.4%$22.03 → $20.17
-8.4%
Best Year2024 · +22.9%
Worst Year2023 · -17.8%
Positive Years3 / 6
Avg Annual Return-0.1%
6Y Total Return-6.5%
6Y CAGR~-1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in EBC?
If you invested $1,000 in EBC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,686
Total Return+68.6%
CAGR~+9.1% / yr
Profit+$686
Based on Oct 15, 2020 · $12.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eastern Bankshares, Inc.（EBC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EBC 历史股价FMP 日线复权 OHLCV