-
5 DAY PERFORMANCE
+2.06% -
1 MONTH PERFORMANCE
+9.08% -
3 MONTH PERFORMANCE
+28.27% -
6 MONTH PERFORMANCE
-4.17% -
YEAR-TO-DATE PERFORMANCE
+48.50% -
1 YEAR PERFORMANCE
+80.00%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $33.30 | $32.78 (-1.56%) | $33.66 | $32.66 | 39,430 | $204.32 M |
| 09/26/2024 | $32.98 | $32.81 (-0.52%) | $33.54 | $32.32 | 30,800 | $204.51 M |
| 09/25/2024 | $32.15 | $32.60 (1.4%) | $33.53 | $32.01 | 49,300 | $203.20 M |
| 09/24/2024 | $31.25 | $32.01 (2.43%) | $32.31 | $30.69 | 63,626 | $199.52 M |
| 09/23/2024 | $31.90 | $31.36 (-1.69%) | $31.96 | $31.07 | 33,939 | $195.47 M |
| 09/20/2024 | $31.25 | $31.90 (2.08%) | $32.18 | $30.89 | 89,200 | $198.84 M |
| 09/19/2024 | $31.66 | $31.79 (0.41%) | $32.70 | $31.25 | 47,200 | $198.15 M |
| 09/18/2024 | $30.09 | $31.00 (3.02%) | $31.17 | $29.73 | 75,705 | $193.23 M |
| 09/17/2024 | $30.50 | $30.36 (-0.46%) | $31.89 | $30.36 | 38,638 | $189.24 M |
| 09/16/2024 | $31.19 | $31.53 (1.09%) | $31.99 | $31.02 | 13,230 | $196.53 M |
| 09/13/2024 | $30.68 | $31.46 (2.54%) | $31.63 | $30.60 | 16,222 | $196.09 M |
| 09/12/2024 | $29.70 | $30.61 (3.06%) | $30.62 | $29.61 | 24,300 | $190.80 M |
| 09/11/2024 | $29.44 | $29.40 (-0.14%) | $29.52 | $28.68 | 12,700 | $183.25 M |
| 09/10/2024 | $29.46 | $29.56 (0.34%) | $29.60 | $28.72 | 14,624 | $184.25 M |
| 09/09/2024 | $30.00 | $29.57 (-1.43%) | $30.26 | $29.56 | 25,700 | $184.31 M |
| 09/06/2024 | $29.80 | $29.76 (-0.13%) | $30.76 | $29.30 | 33,105 | $185.50 M |
| 09/05/2024 | $29.98 | $30.10 (0.4%) | $31.35 | $29.89 | 20,006 | $187.62 M |
| 09/04/2024 | $29.60 | $30.02 (1.42%) | $30.02 | $29.52 | 33,300 | $187.12 M |
| 09/03/2024 | $29.96 | $29.83 (-0.43%) | $29.96 | $29.16 | 29,000 | $185.93 M |
| 08/30/2024 | $30.12 | $30.11 (-0.03%) | $30.12 | $29.27 | 17,300 | $187.68 M |
| 08/29/2024 | $30.16 | $29.95 (-0.7%) | $30.20 | $29.83 | 27,300 | $186.68 M |
| 08/28/2024 | $29.94 | $30.24 (1%) | $30.24 | $29.59 | 38,026 | $188.49 M |
| 08/27/2024 | $29.88 | $30.15 (0.9%) | $30.70 | $29.60 | 26,600 | $187.93 M |
| 08/26/2024 | $31.22 | $30.37 (-2.72%) | $31.22 | $30.00 | 36,100 | $189.30 M |
| 08/23/2024 | $29.24 | $31.09 (6.33%) | $31.21 | $29.24 | 100,229 | $193.79 M |
| 08/22/2024 | $29.79 | $29.55 (-0.81%) | $30.25 | $29.20 | 50,342 | $184.19 M |
| 08/21/2024 | $29.05 | $29.80 (2.58%) | $29.80 | $28.77 | 29,700 | $185.75 M |
| 08/20/2024 | $30.49 | $29.05 (-4.72%) | $30.49 | $28.92 | 24,300 | $181.07 M |
| 08/19/2024 | $29.92 | $30.28 (1.2%) | $30.67 | $29.92 | 15,400 | $188.74 M |
| 08/16/2024 | $28.58 | $29.33 (2.62%) | $29.33 | $28.11 | 47,400 | $182.82 M |
| 08/15/2024 | $29.25 | $28.79 (-1.57%) | $29.36 | $28.56 | 37,400 | $179.45 M |
| 08/14/2024 | $29.14 | $28.81 (-1.13%) | $29.30 | $28.60 | 12,700 | $179.58 M |
| 08/13/2024 | $29.56 | $29.27 (-0.98%) | $29.56 | $28.87 | 46,723 | $182.44 M |
| 08/12/2024 | $27.98 | $28.85 (3.11%) | $31.00 | $27.98 | 77,500 | $179.83 M |
| 08/09/2024 | $27.40 | $27.43 (0.11%) | $27.79 | $26.78 | 35,737 | $170.98 M |
| 08/08/2024 | $27.65 | $27.50 (-0.54%) | $27.97 | $27.13 | 16,045 | $171.41 M |
| 08/07/2024 | $29.00 | $27.13 (-6.45%) | $29.00 | $26.84 | 40,800 | $169.11 M |
| 08/06/2024 | $26.51 | $27.60 (4.11%) | $27.90 | $26.36 | 14,931 | $172.04 M |
| 08/05/2024 | $26.62 | $26.63 (0.04%) | $26.85 | $26.23 | 14,200 | $165.99 M |
| 08/02/2024 | $28.00 | $27.67 (-1.18%) | $28.42 | $27.38 | 20,640 | $171.99 M |
| 08/01/2024 | $29.63 | $28.77 (-2.9%) | $29.63 | $27.79 | 30,541 | $178.82 M |
| 07/31/2024 | $28.30 | $29.44 (4.03%) | $29.56 | $27.85 | 9,422 | $182.99 M |
| 07/30/2024 | $28.00 | $28.23 (0.82%) | $28.25 | $27.54 | 17,222 | $175.47 M |
| 07/29/2024 | $29.53 | $28.05 (-5.01%) | $29.53 | $28.04 | 12,300 | $174.35 M |
| 07/26/2024 | $29.38 | $29.64 (0.88%) | $29.64 | $28.41 | 15,500 | $184.23 M |
| 07/25/2024 | $29.43 | $28.83 (-2.04%) | $29.80 | $28.83 | 25,500 | $179.20 M |
| 07/24/2024 | $29.11 | $29.20 (0.31%) | $30.73 | $28.70 | 37,600 | $181.50 M |
| 07/23/2024 | $28.85 | $29.94 (3.78%) | $30.00 | $28.85 | 22,144 | $186.10 M |
| 07/22/2024 | $27.32 | $29.10 (6.52%) | $29.10 | $26.88 | 12,681 | $180.88 M |
| 07/19/2024 | $28.96 | $27.45 (-5.21%) | $29.03 | $27.38 | 9,294 | $170.62 M |
| 07/18/2024 | $29.79 | $28.86 (-3.12%) | $30.50 | $28.86 | 18,247 | $179.38 M |
| 07/17/2024 | $29.65 | $29.85 (0.67%) | $30.30 | $29.54 | 18,128 | $185.54 M |
| 07/16/2024 | $29.05 | $30.50 (4.99%) | $30.75 | $28.75 | 26,434 | $189.58 M |
| 07/15/2024 | $28.99 | $28.67 (-1.1%) | $29.19 | $28.35 | 23,318 | $178.20 M |
| 07/12/2024 | $27.46 | $28.98 (5.54%) | $29.26 | $27.46 | 15,889 | $180.13 M |
| 07/11/2024 | $26.51 | $27.61 (4.15%) | $28.06 | $26.10 | 20,783 | $171.61 M |
| 07/10/2024 | $26.06 | $26.20 (0.54%) | $26.35 | $25.11 | 10,442 | $162.85 M |
| 07/09/2024 | $26.26 | $26.04 (-0.84%) | $26.89 | $26.04 | 13,777 | $161.86 M |
| 07/08/2024 | $26.04 | $26.66 (2.38%) | $26.66 | $25.17 | 38,240 | $165.71 M |
| 07/05/2024 | $26.79 | $25.71 (-4.03%) | $27.64 | $25.66 | 50,135 | $159.80 M |
| 07/03/2024 | $26.93 | $26.95 (0.07%) | $27.52 | $26.51 | 18,360 | $167.51 M |
| 07/02/2024 | $26.36 | $26.60 (0.91%) | $28.08 | $26.36 | 38,881 | $165.34 M |
| 07/01/2024 | $25.31 | $26.66 (5.33%) | $27.02 | $24.95 | 50,343 | $165.71 M |