Eastern Bankshares, Inc. (EBC) stock
EBCNasdaqSavings Institution, Federally CharteredFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 17/304% above fair value
$22.88+0.12 (+0.53%)
Close on Nov 13, 2026Market cap $5.23BP/E 13.2Yield 2.23%
Price history
Eastern Bankshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$22.88
+0.53% on the day
52-week range
$17.04 – $23.78
-3.8% from the high
Change over 52 weeks
+31.3%
From $17.42 on Nov 13, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $22.83 | $22.98 | $22.51 | $22.88 | +0.53% | 1,243,733 |
| Nov 12, 2026 | $22.98 | $23.08 | $22.62 | $22.76 | -0.96% | 1,232,346 |
| Nov 11, 2026 | $23.06 | $23.24 | $22.88 | $22.98 | -0.52% | 1,060,681 |
| Nov 10, 2026 | $23.35 | $23.63 | $22.92 | $23.10 | -1.07% | 1,868,995 |
| Nov 9, 2026 | $23.17 | $23.52 | $23.02 | $23.35 | +2.23% | 3,339,480 |
| Nov 6, 2026 | $22.67 | $23.07 | $22.61 | $22.84 | +0.48% | 1,313,687 |
| Nov 5, 2026 | $23.35 | $23.78 | $22.62 | $22.73 | -2.49% | 2,551,822 |
| Nov 4, 2026 | $23.25 | $23.70 | $22.99 | $23.31 | +2.69% | 2,676,962 |
| Nov 3, 2026 | $22.93 | $23.11 | $22.67 | $22.70 | -1.00% | 2,329,006 |
| Nov 2, 2026 | $22.49 | $23.15 | $22.40 | $22.93 | +2.41% | 2,704,970 |
| Oct 30, 2026 | $22.78 | $22.90 | $22.33 | $22.39 | -1.10% | 1,723,253 |
| Oct 29, 2026 | $22.80 | $22.93 | $22.58 | $22.64 | +0.53% | 1,758,461 |
| Oct 28, 2026 | $22.58 | $22.72 | $22.30 | $22.52 | -0.27% | 2,193,285 |
| Oct 27, 2026 | $22.60 | $22.67 | $22.39 | $22.58 | +0.31% | 1,415,780 |
| Oct 26, 2026 | $22.52 | $22.77 | $22.38 | $22.51 | +0.49% | 1,653,556 |
| Oct 23, 2026 | $22.16 | $22.58 | $22.11 | $22.40 | +1.31% | 2,967,501 |
| Oct 22, 2026 | $21.43 | $22.14 | $21.39 | $22.11 | +2.79% | 3,315,486 |
| Oct 21, 2026 | $21.51 | $21.67 | $21.24 | $21.51 | +0.19% | 2,192,888 |
| Oct 20, 2026 | $21.06 | $21.71 | $21.06 | $21.47 | +2.19% | 1,558,080 |
| Oct 19, 2026 | $21.29 | $21.36 | $20.97 | $21.01 | -1.41% | 1,664,908 |
| Oct 16, 2026 | $21.14 | $21.58 | $21.09 | $21.31 | +0.80% | 3,917,452 |
| Oct 15, 2026 | $20.99 | $21.22 | $20.83 | $21.14 | +1.49% | 2,364,231 |
| Oct 14, 2026 | $20.66 | $20.94 | $20.57 | $20.83 | -0.62% | 2,941,881 |
| Oct 13, 2026 | $21.16 | $21.30 | $20.92 | $20.96 | -0.85% | 1,740,718 |
| Oct 12, 2026 | $21.03 | $21.28 | $20.87 | $21.14 | +0.52% | 1,749,555 |
| Oct 9, 2026 | $20.96 | $21.08 | $20.88 | $21.03 | -0.24% | 3,648,358 |
| Oct 8, 2026 | $20.86 | $21.14 | $20.71 | $21.08 | +1.05% | 2,266,482 |
| Oct 7, 2026 | $21.02 | $21.02 | $20.68 | $20.86 | -1.60% | 1,883,174 |
| Oct 6, 2026 | $21.30 | $21.37 | $21.11 | $21.20 | -0.19% | 1,648,418 |
| Oct 5, 2026 | $21.41 | $21.48 | $21.12 | $21.24 | -1.05% | 2,494,867 |
| Oct 2, 2026 | $21.26 | $21.53 | $21.23 | $21.47 | +1.83% | 2,696,502 |
| Oct 1, 2026 | $20.77 | $21.12 | $20.42 | $21.08 | +0.72% | 2,282,356 |
| Sep 30, 2026 | $20.98 | $21.08 | $20.82 | $20.93 | -0.24% | 2,117,860 |
| Sep 29, 2026 | $21.13 | $21.25 | $20.80 | $20.98 | -0.71% | 2,501,946 |
| Sep 28, 2026 | $21.38 | $21.38 | $21.11 | $21.13 | -1.35% | 2,354,545 |
| Sep 25, 2026 | $21.43 | $21.57 | $21.33 | $21.42 | +0.52% | 2,004,400 |
| Sep 24, 2026 | $21.27 | $21.37 | $21.03 | $21.31 | +0.80% | 1,551,814 |
| Sep 23, 2026 | $21.30 | $21.54 | $21.14 | $21.14 | -1.08% | 1,799,803 |
| Sep 22, 2026 | $21.61 | $21.65 | $21.23 | $21.37 | -0.51% | 2,842,136 |
| Sep 21, 2026 | $21.60 | $21.71 | $21.45 | $21.48 | -0.56% | 2,385,204 |
| Sep 18, 2026 | $21.46 | $21.67 | $21.28 | $21.60 | +0.23% | 9,063,347 |
| Sep 17, 2026 | $21.79 | $21.93 | $21.49 | $21.55 | -0.19% | 1,821,814 |
| Sep 16, 2026 | $21.80 | $21.95 | $21.16 | $21.59 | -1.24% | 2,823,874 |
| Sep 15, 2026 | $21.81 | $22.10 | $21.79 | $21.86 | +0.09% | 1,665,943 |
| Sep 14, 2026 | $21.63 | $21.96 | $21.63 | $21.84 | +1.11% | 2,029,671 |
| Sep 11, 2026 | $21.85 | $21.92 | $21.42 | $21.60 | -0.30% | 2,473,230 |
| Sep 10, 2026 | $21.63 | $21.69 | $21.36 | $21.67 | -0.21% | 2,525,563 |
| Sep 9, 2026 | $21.56 | $21.85 | $21.54 | $21.71 | -0.14% | 1,768,679 |
| Sep 8, 2026 | $22.05 | $22.09 | $21.73 | $21.74 | -2.25% | 1,844,520 |
| Sep 4, 2026 | $22.02 | $22.34 | $22.02 | $22.24 | +0.72% | 1,438,237 |
| Sep 3, 2026 | $22.02 | $22.39 | $22.02 | $22.08 | +0.32% | 2,316,090 |
| Sep 2, 2026 | $21.64 | $22.28 | $21.51 | $22.01 | +2.37% | 3,011,039 |
| Sep 1, 2026 | $21.84 | $21.99 | $21.39 | $21.50 | -2.09% | 1,656,854 |
| Aug 31, 2026 | $22.25 | $22.26 | $21.28 | $21.96 | -1.48% | 2,530,489 |
| Aug 28, 2026 | $22.48 | $22.57 | $22.27 | $22.29 | -0.51% | 1,326,386 |
| Aug 27, 2026 | $22.40 | $22.45 | $22.02 | $22.41 | +0.02% | 1,047,158 |
| Aug 26, 2026 | $22.43 | $22.53 | $22.34 | $22.40 | +0.18% | 1,255,772 |
| Aug 25, 2026 | $22.69 | $22.79 | $22.29 | $22.36 | -1.24% | 1,349,460 |
| Aug 24, 2026 | $22.72 | $22.89 | $22.60 | $22.64 | -0.44% | 1,647,621 |
| Aug 21, 2026 | $22.96 | $22.98 | $22.57 | $22.74 | 0.00% | 1,528,546 |
| Aug 20, 2026 | $22.88 | $22.98 | $22.70 | $22.74 | -1.17% | 1,601,617 |
| Aug 19, 2026 | $23.62 | $23.69 | $22.95 | $23.01 | -2.54% | 2,786,701 |
| Aug 18, 2026 | $23.45 | $23.75 | $22.04 | $23.61 | -0.17% | 2,062,014 |
| Aug 17, 2026 | $23.58 | $23.78 | $23.57 | $23.65 | +0.11% | 2,179,842 |
| Aug 14, 2026 | $23.51 | $23.73 | $23.42 | $23.63 | +0.45% | 1,299,379 |
| Aug 13, 2026 | $23.50 | $23.60 | $23.41 | $23.52 | +0.73% | 1,055,878 |
| Aug 12, 2026 | $23.20 | $23.39 | $23.13 | $23.35 | +0.95% | 1,178,718 |
| Aug 11, 2026 | $22.94 | $23.14 | $22.91 | $23.13 | +0.83% | 2,116,399 |
| Aug 10, 2026 | $22.73 | $22.96 | $22.64 | $22.94 | +0.44% | 1,952,345 |
| Aug 7, 2026 | $22.90 | $23.04 | $22.82 | $22.84 | -0.74% | 983,659 |
| Aug 6, 2026 | $23.31 | $23.37 | $22.97 | $23.01 | -0.82% | 1,388,826 |
| Aug 5, 2026 | $23.47 | $23.53 | $23.15 | $23.20 | -0.81% | 3,209,963 |
| Aug 4, 2026 | $23.13 | $23.57 | $23.03 | $23.39 | +1.30% | 2,067,625 |
| Aug 3, 2026 | $23.08 | $23.29 | $23.00 | $23.09 | +0.57% | 2,058,007 |
| Jul 31, 2026 | $23.14 | $23.20 | $22.71 | $22.96 | -0.65% | 4,364,232 |
| Jul 30, 2026 | $23.18 | $23.35 | $22.98 | $23.11 | +0.30% | 3,885,060 |
| Jul 29, 2026 | $23.22 | $23.75 | $23.01 | $23.04 | -2.17% | 4,322,660 |
| Jul 28, 2026 | $22.98 | $23.61 | $22.91 | $23.55 | +1.95% | 5,837,927 |
| Jul 27, 2026 | $23.11 | $23.19 | $22.74 | $23.10 | +0.79% | 4,980,149 |
| Jul 24, 2026 | $22.95 | $23.37 | $22.68 | $22.92 | +1.33% | 4,617,767 |
| Jul 23, 2026 | $22.19 | $22.62 | $22.04 | $22.62 | +0.20% | 2,539,984 |
| Jul 22, 2026 | $22.92 | $22.92 | $22.47 | $22.58 | -1.59% | 1,711,856 |
| Jul 21, 2026 | $22.65 | $22.96 | $22.54 | $22.94 | +1.28% | 1,727,095 |
| Jul 20, 2026 | $23.03 | $23.18 | $22.60 | $22.65 | -1.52% | 2,457,387 |
| Jul 17, 2026 | $23.26 | $23.30 | $22.81 | $23.00 | -1.96% | 2,381,654 |
| Jul 16, 2026 | $22.60 | $23.54 | $22.46 | $23.46 | +3.44% | 2,806,412 |
| Jul 15, 2026 | $22.45 | $22.82 | $22.34 | $22.68 | +1.07% | 1,705,498 |
| Jul 14, 2026 | $22.30 | $22.56 | $22.22 | $22.44 | +0.76% | 2,378,686 |
| Jul 13, 2026 | $22.32 | $22.46 | $22.21 | $22.27 | -0.18% | 1,580,519 |
| Jul 10, 2026 | $22.27 | $22.41 | $22.17 | $22.31 | +0.59% | 1,438,011 |
| Jul 9, 2026 | $21.83 | $22.31 | $21.75 | $22.18 | +2.40% | 2,661,350 |
| Jul 8, 2026 | $22.37 | $22.45 | $21.58 | $21.66 | -3.82% | 3,831,495 |
| Jul 7, 2026 | $22.75 | $22.88 | $22.51 | $22.52 | -0.84% | 2,522,432 |
| Jul 6, 2026 | $22.42 | $22.87 | $22.37 | $22.71 | +1.57% | 1,978,514 |
| Jul 2, 2026 | $22.89 | $22.89 | $22.20 | $22.36 | -1.19% | 2,305,356 |
| Jul 1, 2026 | $22.16 | $22.76 | $22.14 | $22.63 | +1.75% | 2,080,908 |
| Jun 30, 2026 | $21.99 | $22.36 | $21.95 | $22.24 | +0.77% | 2,940,286 |
| Jun 29, 2026 | $21.97 | $22.13 | $21.86 | $22.07 | -0.09% | 2,210,476 |
| Jun 26, 2026 | $21.83 | $22.21 | $21.80 | $22.09 | +1.10% | 7,066,958 |
| Jun 25, 2026 | $21.43 | $21.86 | $21.43 | $21.85 | +1.96% | 2,184,081 |
| Jun 24, 2026 | $21.02 | $21.51 | $20.99 | $21.43 | +2.14% | 3,371,018 |
| Jun 23, 2026 | $20.74 | $21.02 | $20.61 | $20.98 | +1.16% | 2,670,227 |
| Jun 22, 2026 | $20.48 | $20.79 | $20.43 | $20.74 | +0.68% | 4,355,239 |
| Jun 18, 2026 | $20.27 | $20.71 | $20.27 | $20.60 | +2.23% | 37,966,190 |
| Jun 17, 2026 | $20.51 | $20.78 | $20.02 | $20.15 | -1.95% | 4,308,941 |
| Jun 16, 2026 | $20.58 | $20.81 | $20.44 | $20.55 | +0.64% | 3,999,409 |
| Jun 15, 2026 | $20.92 | $20.99 | $20.40 | $20.42 | -1.59% | 4,952,941 |
| Jun 12, 2026 | $20.90 | $20.99 | $20.57 | $20.75 | +0.10% | 3,733,685 |
| Jun 11, 2026 | $20.56 | $20.81 | $20.27 | $20.73 | +1.32% | 2,931,656 |
| Jun 10, 2026 | $20.59 | $21.04 | $20.35 | $20.46 | -0.63% | 4,070,863 |
| Jun 9, 2026 | $20.59 | $21.04 | $20.51 | $20.59 | +0.64% | 3,141,716 |
| Jun 8, 2026 | $20.34 | $20.76 | $20.31 | $20.46 | +3.07% | 5,434,295 |
| Jun 5, 2026 | $19.93 | $20.06 | $19.82 | $19.85 | -1.19% | 1,934,507 |
| Jun 4, 2026 | $19.62 | $20.12 | $19.53 | $20.09 | +4.15% | 2,463,447 |
| Jun 3, 2026 | $19.72 | $19.72 | $19.26 | $19.29 | -2.48% | 2,078,440 |
| Jun 2, 2026 | $19.58 | $19.87 | $19.37 | $19.78 | +1.64% | 1,983,390 |
| Jun 1, 2026 | $19.48 | $19.64 | $19.34 | $19.46 | -1.37% | 2,495,397 |
| May 29, 2026 | $19.81 | $19.95 | $19.67 | $19.73 | -0.45% | 2,091,277 |
| May 28, 2026 | $19.89 | $19.89 | $19.59 | $19.82 | -0.70% | 1,498,449 |
| May 27, 2026 | $20.25 | $20.30 | $19.88 | $19.96 | -1.24% | 1,045,557 |
| May 26, 2026 | $20.00 | $20.22 | $19.96 | $20.21 | +1.81% | 1,511,764 |
| May 22, 2026 | $19.88 | $20.03 | $19.78 | $19.85 | 0.00% | 1,182,994 |
| May 21, 2026 | $19.70 | $19.87 | $19.56 | $19.85 | +0.05% | 1,350,689 |
| May 20, 2026 | $19.32 | $19.87 | $19.19 | $19.84 | +3.23% | 2,153,475 |
| May 19, 2026 | $19.28 | $19.42 | $19.12 | $19.22 | -0.47% | 1,686,858 |
| May 18, 2026 | $19.30 | $19.55 | $19.24 | $19.31 | +0.63% | 1,349,422 |
| May 15, 2026 | $19.47 | $19.48 | $19.15 | $19.19 | -1.29% | 1,506,474 |
| May 14, 2026 | $19.53 | $19.68 | $19.38 | $19.44 | +0.52% | 1,282,603 |
| May 13, 2026 | $19.43 | $19.55 | $19.29 | $19.34 | -0.77% | 1,392,077 |
| May 12, 2026 | $19.69 | $19.69 | $19.23 | $19.49 | -0.81% | 1,709,187 |
| May 11, 2026 | $20.10 | $20.41 | $19.63 | $19.65 | -2.04% | 1,562,153 |
| May 8, 2026 | $20.00 | $20.20 | $19.99 | $20.06 | +0.50% | 1,115,912 |
| May 7, 2026 | $20.31 | $20.44 | $19.93 | $19.96 | -1.48% | 1,838,806 |
| May 6, 2026 | $20.43 | $20.64 | $20.22 | $20.26 | 0.00% | 2,158,202 |
| May 5, 2026 | $19.96 | $20.37 | $19.85 | $20.26 | +1.71% | 1,434,033 |
| May 4, 2026 | $20.04 | $20.30 | $19.82 | $19.92 | -1.68% | 1,330,466 |
| May 1, 2026 | $20.20 | $20.45 | $20.02 | $20.26 | +0.15% | 1,469,299 |
| Apr 30, 2026 | $19.81 | $20.42 | $19.70 | $20.23 | +1.71% | 2,489,449 |
| Apr 29, 2026 | $20.09 | $20.39 | $19.87 | $19.89 | -1.24% | 2,151,162 |
| Apr 28, 2026 | $20.15 | $20.32 | $20.07 | $20.14 | +0.95% | 2,140,303 |
| Apr 27, 2026 | $19.78 | $20.16 | $19.46 | $19.95 | +0.25% | 4,496,701 |
| Apr 24, 2026 | $19.71 | $20.35 | $19.28 | $19.90 | -2.97% | 7,321,417 |
| Apr 23, 2026 | $20.43 | $20.61 | $20.14 | $20.51 | +1.28% | 2,082,026 |
| Apr 22, 2026 | $20.51 | $20.51 | $20.21 | $20.25 | -0.69% | 1,544,812 |
| Apr 21, 2026 | $20.93 | $21.07 | $20.36 | $20.39 | -2.77% | 2,057,554 |
| Apr 20, 2026 | $20.90 | $21.14 | $20.67 | $20.97 | -0.38% | 4,605,399 |
| Apr 17, 2026 | $21.03 | $21.49 | $20.93 | $21.05 | +1.54% | 3,174,971 |
| Apr 16, 2026 | $20.81 | $20.88 | $20.65 | $20.73 | +0.24% | 2,103,327 |
| Apr 15, 2026 | $20.70 | $20.75 | $20.45 | $20.68 | +0.05% | 1,258,606 |
| Apr 14, 2026 | $20.67 | $20.81 | $20.50 | $20.67 | -0.39% | 2,102,175 |
| Apr 13, 2026 | $20.75 | $20.80 | $20.40 | $20.75 | -0.38% | 1,601,701 |
| Apr 10, 2026 | $20.94 | $20.96 | $20.71 | $20.83 | -0.62% | 960,677 |
| Apr 9, 2026 | $20.41 | $20.99 | $20.41 | $20.96 | +1.26% | 2,662,507 |
| Apr 8, 2026 | $20.55 | $20.86 | $20.35 | $20.70 | +3.76% | 2,334,298 |
| Apr 7, 2026 | $20.03 | $20.12 | $19.82 | $19.95 | -0.40% | 1,696,959 |
| Apr 6, 2026 | $19.85 | $20.09 | $19.74 | $20.03 | +0.91% | 1,146,228 |
| Apr 2, 2026 | $19.49 | $19.89 | $19.37 | $19.85 | +0.35% | 1,306,958 |
| Apr 1, 2026 | $19.75 | $19.96 | $19.43 | $19.78 | +1.12% | 1,490,814 |
| Mar 31, 2026 | $19.44 | $19.73 | $19.26 | $19.56 | +2.09% | 2,268,233 |
| Mar 30, 2026 | $19.18 | $19.30 | $19.06 | $19.16 | +0.79% | 1,294,637 |
| Mar 27, 2026 | $19.16 | $19.31 | $18.98 | $19.01 | -1.91% | 1,376,763 |
| Mar 26, 2026 | $19.46 | $19.57 | $19.17 | $19.38 | 0.00% | 1,932,653 |
| Mar 25, 2026 | $19.29 | $19.43 | $19.12 | $19.38 | +1.25% | 2,026,389 |
| Mar 24, 2026 | $18.82 | $19.26 | $18.73 | $19.14 | +0.47% | 1,860,180 |
| Mar 23, 2026 | $19.22 | $19.55 | $19.03 | $19.05 | +1.76% | 3,205,985 |
| Mar 20, 2026 | $18.79 | $18.96 | $18.56 | $18.72 | -0.53% | 4,046,899 |
| Mar 19, 2026 | $18.45 | $18.91 | $18.27 | $18.82 | +1.51% | 1,549,315 |
| Mar 18, 2026 | $18.82 | $18.86 | $18.49 | $18.54 | -1.54% | 1,431,323 |
| Mar 17, 2026 | $19.18 | $19.49 | $18.79 | $18.83 | -0.74% | 1,641,335 |
| Mar 16, 2026 | $19.00 | $19.16 | $18.88 | $18.97 | +0.96% | 1,149,903 |
| Mar 13, 2026 | $19.04 | $19.08 | $18.72 | $18.79 | -0.37% | 1,003,779 |
| Mar 12, 2026 | $18.54 | $18.95 | $18.50 | $18.86 | -0.58% | 1,641,332 |
| Mar 11, 2026 | $19.04 | $19.23 | $18.78 | $18.97 | -1.40% | 1,398,787 |
| Mar 10, 2026 | $19.02 | $19.54 | $18.71 | $19.24 | +1.37% | 2,751,077 |
| Mar 9, 2026 | $18.62 | $19.10 | $18.29 | $18.98 | -0.05% | 2,333,238 |
| Mar 6, 2026 | $18.70 | $19.06 | $18.43 | $18.99 | -2.21% | 1,910,324 |
| Mar 5, 2026 | $19.15 | $19.47 | $19.13 | $19.42 | -0.66% | 2,247,072 |
| Mar 4, 2026 | $19.65 | $19.87 | $19.55 | $19.55 | +0.51% | 2,480,761 |
| Mar 3, 2026 | $19.21 | $19.67 | $19.03 | $19.45 | -1.37% | 2,173,857 |
| Mar 2, 2026 | $19.15 | $19.83 | $19.01 | $19.72 | +0.82% | 3,093,601 |
| Feb 27, 2026 | $20.31 | $20.33 | $19.20 | $19.56 | -5.64% | 3,129,845 |
| Feb 26, 2026 | $20.89 | $21.18 | $20.48 | $20.73 | -0.43% | 1,925,169 |
| Feb 25, 2026 | $20.62 | $20.95 | $20.50 | $20.82 | +1.91% | 2,629,395 |
| Feb 24, 2026 | $20.43 | $20.59 | $20.20 | $20.43 | -0.15% | 2,091,331 |
| Feb 23, 2026 | $21.38 | $21.48 | $20.25 | $20.46 | -4.48% | 1,980,640 |
| Feb 20, 2026 | $21.04 | $21.42 | $20.80 | $21.42 | +1.47% | 1,421,577 |
| Feb 19, 2026 | $21.20 | $21.40 | $20.99 | $21.11 | -1.17% | 2,803,893 |
| Feb 18, 2026 | $21.69 | $22.04 | $21.28 | $21.36 | -1.11% | 1,982,360 |
| Feb 17, 2026 | $21.67 | $21.97 | $21.36 | $21.60 | -0.05% | 1,800,533 |
| Feb 13, 2026 | $21.38 | $21.75 | $21.12 | $21.61 | +0.89% | 1,376,772 |
| Feb 12, 2026 | $21.66 | $21.86 | $21.07 | $21.42 | -0.46% | 1,555,938 |
| Feb 11, 2026 | $21.78 | $21.99 | $21.25 | $21.52 | -0.23% | 1,320,776 |
| Feb 10, 2026 | $21.86 | $22.11 | $21.45 | $21.57 | -1.82% | 1,429,795 |
| Feb 9, 2026 | $21.83 | $22.06 | $21.69 | $21.97 | +0.37% | 1,238,815 |
| Feb 6, 2026 | $21.66 | $22.10 | $21.57 | $21.89 | +2.05% | 2,040,779 |
| Feb 5, 2026 | $21.76 | $21.98 | $21.18 | $21.45 | -1.56% | 2,805,780 |
| Feb 4, 2026 | $21.98 | $22.58 | $21.78 | $21.79 | -0.64% | 2,995,249 |
| Feb 3, 2026 | $21.19 | $22.10 | $21.09 | $21.93 | +3.44% | 4,917,799 |
| Feb 2, 2026 | $20.44 | $21.25 | $20.26 | $21.20 | +3.49% | 3,920,106 |
| Jan 30, 2026 | $20.22 | $20.56 | $20.12 | $20.49 | +0.37% | 2,428,755 |
| Jan 29, 2026 | $20.00 | $20.41 | $19.90 | $20.41 | +2.41% | 2,204,903 |
| Jan 28, 2026 | $20.23 | $20.32 | $19.93 | $19.93 | -1.68% | 1,767,761 |
| Jan 27, 2026 | $20.19 | $20.31 | $20.00 | $20.27 | +0.75% | 1,705,479 |
| Jan 26, 2026 | $20.07 | $20.29 | $19.75 | $20.12 | +0.35% | 2,881,475 |
| Jan 23, 2026 | $20.76 | $20.89 | $20.00 | $20.05 | -1.52% | 3,128,100 |
| Jan 22, 2026 | $20.36 | $20.77 | $20.27 | $20.36 | +0.44% | 2,567,837 |
| Jan 21, 2026 | $19.23 | $20.27 | $19.08 | $20.27 | +5.79% | 3,002,217 |
| Jan 20, 2026 | $19.19 | $19.33 | $18.99 | $19.16 | -1.08% | 1,559,455 |
| Jan 16, 2026 | $19.56 | $19.73 | $19.35 | $19.37 | -0.97% | 1,849,914 |
| Jan 15, 2026 | $19.09 | $19.60 | $19.04 | $19.56 | +2.73% | 1,461,189 |
| Jan 14, 2026 | $19.07 | $19.16 | $18.81 | $19.04 | -0.21% | 1,437,709 |
| Jan 13, 2026 | $19.34 | $19.47 | $19.01 | $19.08 | -1.14% | 1,570,173 |
| Jan 12, 2026 | $19.21 | $19.37 | $19.10 | $19.30 | -0.72% | 1,531,092 |
| Jan 9, 2026 | $19.54 | $19.74 | $19.32 | $19.44 | +0.05% | 1,733,744 |
| Jan 8, 2026 | $19.27 | $19.96 | $19.27 | $19.43 | +0.26% | 1,890,389 |
| Jan 7, 2026 | $19.46 | $19.51 | $19.27 | $19.38 | -0.15% | 1,512,599 |
| Jan 6, 2026 | $19.09 | $19.42 | $18.95 | $19.41 | +1.46% | 1,920,747 |
| Jan 5, 2026 | $18.59 | $19.31 | $18.46 | $19.13 | +3.18% | 2,071,322 |
| Jan 2, 2026 | $18.40 | $18.62 | $18.15 | $18.54 | +0.60% | 1,573,249 |
| Dec 31, 2025 | $18.57 | $18.57 | $18.38 | $18.43 | -0.54% | 1,611,941 |
| Dec 30, 2025 | $18.64 | $18.80 | $18.53 | $18.53 | -0.64% | 1,241,221 |
| Dec 29, 2025 | $18.82 | $18.83 | $18.62 | $18.65 | -0.90% | 863,052 |
| Dec 26, 2025 | $18.77 | $18.88 | $18.67 | $18.82 | +0.27% | 1,087,747 |
| Dec 24, 2025 | $18.72 | $18.89 | $18.68 | $18.77 | +0.11% | 757,234 |
| Dec 23, 2025 | $18.62 | $18.85 | $18.62 | $18.75 | 0.00% | 2,099,614 |
| Dec 22, 2025 | $18.79 | $19.07 | $18.65 | $18.75 | -0.21% | 1,443,601 |
| Dec 19, 2025 | $18.92 | $19.10 | $18.04 | $18.79 | -1.11% | 6,148,197 |
| Dec 18, 2025 | $19.10 | $19.27 | $18.94 | $19.00 | +0.16% | 2,228,340 |
| Dec 17, 2025 | $19.12 | $19.40 | $18.94 | $18.97 | -0.89% | 1,652,044 |
| Dec 16, 2025 | $19.53 | $19.70 | $19.14 | $19.14 | -1.75% | 2,909,331 |
| Dec 15, 2025 | $19.91 | $20.00 | $19.47 | $19.48 | -0.87% | 1,699,096 |
| Dec 12, 2025 | $19.84 | $19.85 | $19.54 | $19.65 | -0.41% | 1,894,676 |
| Dec 11, 2025 | $19.81 | $20.19 | $19.71 | $19.73 | -0.65% | 1,568,879 |
| Dec 10, 2025 | $19.32 | $19.95 | $19.27 | $19.86 | +2.80% | 2,453,961 |
| Dec 9, 2025 | $19.34 | $19.69 | $19.24 | $19.32 | -0.26% | 2,151,374 |
| Dec 8, 2025 | $19.20 | $19.49 | $18.85 | $19.37 | +1.68% | 2,717,144 |
| Dec 5, 2025 | $18.88 | $19.19 | $18.80 | $19.05 | +0.74% | 2,263,835 |
| Dec 4, 2025 | $18.70 | $19.03 | $18.66 | $18.91 | +0.48% | 1,755,543 |
| Dec 3, 2025 | $18.49 | $18.92 | $18.40 | $18.82 | +1.35% | 2,543,348 |
| Dec 2, 2025 | $18.99 | $19.07 | $18.54 | $18.57 | -2.21% | 2,270,767 |
| Dec 1, 2025 | $18.65 | $19.24 | $18.65 | $18.99 | +0.85% | 1,891,124 |
| Nov 28, 2025 | $18.96 | $19.11 | $18.81 | $18.83 | -1.10% | 1,238,102 |
| Nov 26, 2025 | $19.10 | $19.28 | $18.99 | $19.04 | -0.88% | 3,580,985 |
| Nov 25, 2025 | $18.42 | $19.31 | $18.12 | $19.21 | +4.92% | 5,129,368 |
| Nov 24, 2025 | $18.24 | $18.44 | $18.07 | $18.31 | +0.55% | 1,579,853 |
| Nov 21, 2025 | $17.47 | $18.36 | $17.45 | $18.21 | +4.42% | 1,716,595 |
| Nov 20, 2025 | $17.60 | $17.96 | $17.28 | $17.44 | -0.11% | 1,751,668 |
| Nov 19, 2025 | $17.36 | $17.59 | $17.32 | $17.46 | +0.40% | 1,377,850 |
| Nov 18, 2025 | $17.11 | $17.53 | $17.04 | $17.39 | +1.40% | 1,839,982 |
| Nov 17, 2025 | $17.57 | $17.64 | $17.10 | $17.15 | -2.67% | 2,007,103 |
| Nov 14, 2025 | $17.27 | $17.65 | $17.17 | $17.62 | +1.15% | 1,595,424 |
| Nov 13, 2025 | $17.61 | $17.74 | $17.28 | $17.42 | -1.64% | 1,469,648 |
| Nov 12, 2025 | $17.52 | $17.75 | $17.44 | $17.71 | +1.20% | 1,409,477 |
| Nov 11, 2025 | $17.46 | $17.58 | $17.29 | $17.50 | +0.57% | 2,552,610 |
| Nov 10, 2025 | $17.61 | $17.75 | $17.34 | $17.40 | -0.85% | 2,308,882 |
| Nov 7, 2025 | $17.34 | $17.65 | $17.14 | $17.55 | +0.29% | 3,366,081 |
| Nov 6, 2025 | $17.10 | $17.57 | $16.97 | $17.50 | +1.63% | 3,574,401 |
| Nov 5, 2025 | $16.91 | $17.40 | $16.89 | $17.22 | +1.65% | 3,102,727 |
| Nov 4, 2025 | $17.05 | $17.22 | $16.65 | $16.94 | -1.97% | 6,037,440 |
| Nov 3, 2025 | $17.36 | $17.47 | $17.08 | $17.28 | – | 3,712,464 |
Seasonality
EBC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.6% | -1.7% | -3.8% | 1.2% | 3.5% | 6.3% | 1.3% | -0.3% | -1.5% | 8.1% | 1.6% |
| Months up | 3 of 6 | 2 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 4 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 6 of 7 | 3 of 6 |
| 2026 | 11.2% | -4.5% | 0.7% | 3.4% | -2.5% | 13.6% | 3.2% | -4.4% | -4.0% | 7.0% | 2.2% | |
| 2025 | 6.4% | -2.6% | -7.7% | -9.0% | 0.5% | 2.7% | 1.2% | 10.7% | 6.9% | -3.4% | 7.4% | -1.4% |
| 2024 | -1.7% | -6.7% | 6.7% | -8.9% | 9.1% | 2.9% | 19.0% | 2.0% | -2.8% | -0.4% | 14.1% | -6.9% |
| 2023 | -6.3% | -3.0% | -19.0% | -7.7% | -6.9% | 14.1% | 15.1% | -4.0% | -6.8% | -12.2% | 9.6% | 18.7% |
| 2022 | 5.6% | 2.7% | -1.0% | -11.0% | 1.6% | -4.7% | 10.5% | -4.9% | 1.8% | -2.4% | 2.3% | -11.6% |
| 2021 | -2.3% | 10.5% | 9.9% | 10.6% | 5.0% | -7.8% | -11.3% | 8.4% | 3.1% | 2.3% | -3.1% | 0.6% |
| 2020 | 23.8% | 10.2% |
See a number that looks wrong?