Eastern Bankshares - 5 Year Stock Price History | EBC
Historical daily share price chart and data for Eastern Bankshares since 2020 adjusted for splits and dividends. The latest closing stock price for Eastern Bankshares as of May 06, 2025 is 15.09.
- The all-time high Eastern Bankshares stock closing price was 20.65 on May 24, 2021.
- The Eastern Bankshares 52-week high stock price is 19.39, which is 28.5% above the current share price.
- The Eastern Bankshares 52-week low stock price is 12.66, which is 16.1% below the current share price.
- The average Eastern Bankshares stock price for the last 52 weeks is 16.22.
| Eastern Bankshares Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 16.6461 | 16.8363 | 19.0215 | 14.2600 | 15.0900 | -11.93% |
| 2024 | 14.7485 | 13.5566 | 18.7802 | 11.9036 | 17.1343 | 25.14% |
| 2023 | 12.5834 | 16.0504 | 16.7507 | 9.8482 | 13.6916 | -14.99% |
| 2022 | 18.4191 | 18.9218 | 20.4094 | 15.7329 | 16.1064 | -12.73% |
| 2021 | 17.8207 | 14.1848 | 20.6528 | 14.1848 | 18.4551 | 25.56% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $3.222B | $1.087B |
| Eastern Bankshares Inc. provides commercial banking products and services primarily to retail, commercial and small business customers. It provides banking, trust, and investment services, as well as insurance services, through its full-service bank branches and insurance offices. Eastern Bankshares Inc. is based in Boston, Massachusetts. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $16.699B | 11.98 |
| Webster Financial (WBS) | United States | $8.178B | 9.12 |
| Flagstar Financial (FLG) | United States | $4.956B | 0.00 |
| Bank OZK (OZK) | United States | $4.954B | 7.16 |
| Valley National Bancorp (VLY) | United States | $4.917B | 14.16 |
| Fulton Financial (FULT) | United States | $3.112B | 8.67 |
| Independent Bank (INDB) | United States | $2.610B | 13.64 |
| Atlantic Union Bankshares (AUB) | United States | $2.565B | 10.54 |
| Bancorp (TBBK) | United States | $2.478B | 11.61 |
| FB Financial (FBK) | United States | $2.028B | 12.98 |
| NBT Bancorp (NBTB) | United States | $2.017B | 13.95 |
| Pathward Financial (CASH) | United States | $1.940B | 10.98 |
| OFG Bancorp (OFG) | United States | $1.864B | 9.83 |
| Nicolet Bankshares (NIC) | United States | $1.811B | 14.67 |
| First Commonwealth Financial (FCF) | United States | $1.592B | 11.67 |
| S&T Bancorp (STBA) | United States | $1.424B | 10.73 |
| Merchants Bancorp (MBIN) | United States | $1.406B | 5.63 |
| Byline Bancorp (BY) | United States | $1.196B | 9.53 |
| Bank First National (BFC) | United States | $1.161B | 17.16 |
| ConnectOne Bancorp (CNOB) | United States | $0.893B | 12.15 |
| Univest Of Pennsylvania (UVSP) | United States | $0.868B | 11.30 |
| First Mid Bancshares (FMBH) | United States | $0.862B | 10.27 |
| Esquire Financial Holdings (ESQ) | United States | $0.736B | 16.51 |
| HBT Financial (HBT) | United States | $0.733B | 9.66 |
| NB Bancorp (NBBK) | United States | $0.718B | 13.63 |
| Business First Bancshares (BFST) | United States | $0.698B | 8.94 |
| Equity Bancshares (EQBK) | United States | $0.685B | 9.10 |
| Metropolitan Bank Holding (MCB) | United States | $0.678B | 9.51 |
| Camden National (CAC) | United States | $0.665B | 10.55 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.657B | 9.16 |
| TrustCo Bank Corp NY (TRST) | United States | $0.593B | 11.63 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.582B | 7.84 |
| Mid Penn Bancorp (MPB) | United States | $0.562B | 10.15 |
| Eagle Bancorp (EGBN) | United States | $0.555B | 9.37 |
| Washington Trust Bancorp (WASH) | United States | $0.542B | 11.38 |
| Capital Bancorp (CBNK) | United States | $0.528B | 10.40 |
| Financial Institutions (FISI) | United States | $0.522B | 6.82 |
| SmartFinancial (SMBK) | United States | $0.519B | 13.61 |
| HarborOne Bancorp (HONE) | United States | $0.507B | 18.40 |
| Peapack-Gladstone Financial (PGC) | United States | $0.494B | 15.59 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.481B | 11.80 |
| Shore Bancshares Inc (SHBI) | United States | $0.480B | 8.50 |
| CNB Financial (CCNE) | United States | $0.470B | 9.32 |
| Peoples Financial Services (PFIS) | United States | $0.456B | 9.66 |
| Unity Bancorp (UNTY) | United States | $0.437B | 10.21 |
| Bridgewater Bancshares (BWB) | United States | $0.432B | 13.96 |
| Arrow Financial (AROW) | United States | $0.426B | 13.46 |
| Midland States Bancorp (MSBI) | United States | $0.381B | 0.00 |
| Dacotah Banks (DBIN) | United States | $0.376B | 12.64 |
| Carter Bankshares (CARE) | United States | $0.360B | 13.75 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.339B | 12.24 |
| Northeast Community Bancorp (NECB) | United States | $0.323B | 6.58 |
| Orange County Bancorp (OBT) | United States | $0.301B | 10.97 |
| Pioneer Bancorp (PBFS) | United States | $0.292B | 15.47 |
| Citizens & Northern Corp (CZNC) | United States | $0.291B | 10.75 |
| First Bancorp (ME) (FNLC) | United States | $0.276B | 9.83 |
| Citizens Financial Services (CZFS) | United States | $0.275B | 9.36 |
| First Of Long Island (FLIC) | United States | $0.271B | 15.49 |
| Bankwell Financial (BWFG) | United States | $0.264B | 21.30 |
| LINKBANCORP (LNKB) | United States | $0.254B | 8.82 |
| Patriot National Bancorp (PNBK) | United States | $0.246B | 0.00 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.244B | 11.10 |
| Norwood Financial (NWFL) | United States | $0.236B | 12.69 |
| Middlefield Banc (MBCN) | United States | $0.233B | 14.31 |
| Parke Bancorp (PKBK) | United States | $0.229B | 8.04 |
| Penns Woods Bancorp (PWOD) | United States | $0.223B | 9.90 |
| Blue Foundry Bancorp (BLFY) | United States | $0.222B | 0.00 |
| Princeton Bancorp (BPRN) | United States | $0.215B | 10.52 |
| Hawthorn Bancshares (HWBK) | United States | $0.208B | 10.82 |
| LCNB (LCNB) | United States | $0.207B | 10.66 |
| Virginia National Bankshares (VABK) | United States | $0.199B | 11.20 |
| Provident Bancorp (PVBC) | United States | $0.196B | 42.35 |
| First United (FUNC) | United States | $0.195B | 8.67 |
| Isabella Bank (ISBA) | United States | $0.194B | 12.11 |
| First Internet Bancorp (INBK) | United States | $0.190B | 10.72 |
| Franklin Financial Services (FRAF) | United States | $0.171B | 14.81 |
| BV Financial (BVFL) | United States | $0.166B | 12.87 |
| Hanover Bancorp (HNVR) | United States | $0.163B | 13.50 |
| Chain Bridge Bancorp (CBNA) | United States | $0.161B | 0.00 |
| Union Bankshares (UNB) | United States | $0.154B | 17.28 |
| Meridian Bank (MRBK) | United States | $0.150B | 9.39 |
| CB Financial Services (CBFV) | United States | $0.149B | 15.23 |
| MainStreet Bank (MNSB) | United States | $0.148B | 53.40 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.146B | 15.85 |
| ECB Bancorp (ECBK) | United States | $0.146B | 28.75 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.145B | 56.33 |
| QNB (QNBC) | United States | $0.126B | 10.94 |
| SB Financial (SBFG) | United States | $0.125B | 10.60 |
| Rhinebeck Bancorp (RBKB) | United States | $0.124B | 23.29 |
| CF Bankshares (CFBK) | United States | $0.123B | 10.40 |
| SR Bancorp (SRBK) | United States | $0.120B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.103B | 9.61 |
| Community Bancorp (CMTV) | United States | $0.098B | 7.68 |
| DimeCo (DIMC) | United States | $0.096B | 6.95 |
| American Bank (AMBK) | United States | $0.096B | 9.90 |
| Magyar Bancorp (MGYR) | United States | $0.093B | 9.97 |
| First Keystone (FKYS) | United States | $0.093B | 15.08 |
| Bogota Financial (BSBK) | United States | $0.091B | 0.00 |
| Southern Michigan Bancorp (SOMC) | United States | $0.086B | 7.89 |
| Jeffersonville Bancorp (JFBC) | United States | $0.085B | 7.88 |
| Oxford Bank (OXBC) | $0.084B | 8.79 | |
| IF Bancorp (IROQ) | United States | $0.080B | 23.54 |
| Harleysville Savings Financial (HARL) | United States | $0.078B | 9.46 |
| University Bancorp (UNIB) | United States | $0.078B | 0.00 |
| F & M Bank (FMBM) | United States | $0.074B | 8.60 |
| Freedom Financial Holdings (FDVA) | United States | $0.073B | 13.38 |
| Community Heritage Financial (CMHF) | $0.072B | 10.10 | |
| 1st Colonial Bancorp (FCOB) | United States | $0.071B | 8.89 |
| Cullman Bancorp (CULL) | United States | $0.067B | 20.42 |
| Potomac Bancshares (PTBS) | $0.066B | 8.70 | |
| NSTS Bancorp (NSTS) | United States | $0.062B | 0.00 |
| FFBW (FFBW) | United States | $0.061B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.060B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.056B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.053B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.052B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.041B | 19.25 |
| AmeriServ Financial (ASRV) | United States | $0.040B | 10.95 |
| Marathon Bancorp (MBBC) | United States | $0.029B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.016B | 0.00 |
| First Bank (FRBA) | United States | $0.000B | 9.13 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 33.95 |