5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-12.46%
6 MONTH PERFORMANCE
-18.92%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-30.83%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.93 | $18.70 (4.29%) | $18.80 | $17.79 | 17.00 K | $113.61 M |
| 01/29/2026 | $17.97 | $18.05 (0.45%) | $18.05 | $17.70 | 9.81 K | $109.66 M |
| 01/28/2026 | $18.12 | $17.79 (-1.82%) | $18.12 | $17.61 | 22.90 K | $108.08 M |
| 01/27/2026 | $18.25 | $18.00 (-1.37%) | $18.31 | $18.00 | 15.01 K | $109.35 M |
| 01/26/2026 | $18.16 | $18.16 (0%) | $19.05 | $18.12 | 9.30 K | $110.33 M |
| 01/23/2026 | $18.51 | $18.05 (-2.49%) | $18.51 | $18.01 | 13.60 K | $109.66 M |
| 01/22/2026 | $18.35 | $18.40 (0.27%) | $19.02 | $18.35 | 8.80 K | $111.78 M |
| 01/21/2026 | $18.07 | $18.18 (0.61%) | $18.20 | $18.02 | 8.10 K | $110.45 M |
| 01/20/2026 | $18.28 | $18.02 (-1.42%) | $18.29 | $18.02 | 9.60 K | $109.48 M |
| 01/16/2026 | $18.62 | $18.36 (-1.4%) | $19.04 | $18.31 | 10.74 K | $111.54 M |
| 01/15/2026 | $18.37 | $18.55 (0.98%) | $18.70 | $18.34 | 12.65 K | $112.70 M |
| 01/14/2026 | $18.12 | $18.32 (1.1%) | $18.60 | $18.12 | 10.60 K | $111.30 M |
| 01/13/2026 | $18.17 | $18.02 (-0.83%) | $18.22 | $18.01 | 10.70 K | $109.48 M |
| 01/12/2026 | $18.22 | $18.20 (-0.11%) | $18.30 | $18.16 | 5.43 K | $110.57 M |
| 01/09/2026 | $18.31 | $18.18 (-0.71%) | $18.93 | $18.16 | 12.31 K | $110.45 M |
| 01/08/2026 | $18.11 | $18.30 (1.05%) | $19.06 | $18.11 | 30.50 K | $111.18 M |
| 01/07/2026 | $18.52 | $18.23 (-1.57%) | $18.55 | $18.16 | 19.52 K | $110.75 M |
| 01/06/2026 | $19.13 | $18.67 (-2.4%) | $19.13 | $18.61 | 19.15 K | $113.42 M |
| 01/05/2026 | $19.71 | $19.13 (-2.94%) | $19.75 | $19.13 | 9.00 K | $116.22 M |
| 01/02/2026 | $21.00 | $19.63 (-6.52%) | $21.00 | $19.33 | 12.40 K | $119.26 M |
| 12/31/2025 | $19.09 | $19.69 (3.14%) | $19.69 | $18.98 | 14.71 K | $119.62 M |
| 12/30/2025 | $19.81 | $19.14 (-3.38%) | $19.81 | $19.11 | 9.10 K | $116.28 M |
| 12/29/2025 | $20.49 | $19.90 (-2.88%) | $20.65 | $19.84 | 11.84 K | $120.90 M |
| 12/26/2025 | $19.26 | $20.46 (6.23%) | $20.70 | $19.25 | 17.30 K | $124.30 M |
| 12/24/2025 | $19.13 | $19.17 (0.21%) | $19.49 | $19.10 | 66.50 K | $116.46 M |
| 12/23/2025 | $19.58 | $18.96 (-3.17%) | $19.68 | $18.96 | 19.33 K | $115.19 M |
| 12/22/2025 | $20.00 | $19.60 (-2%) | $20.22 | $19.60 | 10.71 K | $119.07 M |
| 12/19/2025 | $19.76 | $20.18 (2.13%) | $20.23 | $19.76 | 27.51 K | $122.60 M |
| 12/18/2025 | $19.90 | $19.77 (-0.65%) | $20.06 | $19.77 | 11.22 K | $120.11 M |
| 12/17/2025 | $19.66 | $19.65 (-0.05%) | $19.99 | $19.28 | 9.47 K | $119.38 M |
| 12/16/2025 | $19.70 | $19.63 (-0.36%) | $19.79 | $19.40 | 31.52 K | $119.26 M |
| 12/15/2025 | $20.43 | $19.55 (-4.31%) | $20.43 | $19.54 | 11.90 K | $118.77 M |
| 12/12/2025 | $20.51 | $20.15 (-1.76%) | $20.51 | $19.73 | 15.30 K | $122.42 M |
| 12/11/2025 | $20.21 | $20.54 (1.63%) | $20.86 | $20.21 | 8.90 K | $124.78 M |
| 12/10/2025 | $19.83 | $19.95 (0.61%) | $20.24 | $19.77 | 13.87 K | $121.20 M |
| 12/09/2025 | $19.80 | $19.74 (-0.3%) | $19.95 | $19.55 | 5.40 K | $119.92 M |
| 12/08/2025 | $18.91 | $19.86 (5.02%) | $20.30 | $18.91 | 28.52 K | $120.65 M |
| 12/05/2025 | $19.26 | $18.91 (-1.82%) | $19.35 | $18.91 | 5.33 K | $114.88 M |
| 12/04/2025 | $19.83 | $19.26 (-2.87%) | $19.83 | $19.26 | 5.30 K | $117.01 M |
| 12/03/2025 | $18.82 | $19.74 (4.89%) | $19.74 | $18.82 | 17.33 K | $119.92 M |
| 12/02/2025 | $19.04 | $18.86 (-0.95%) | $19.38 | $18.86 | 6.40 K | $114.58 M |
| 12/01/2025 | $19.17 | $18.87 (-1.56%) | $19.59 | $18.75 | 6.72 K | $114.64 M |
| 11/28/2025 | $19.48 | $19.50 (0.1%) | $19.51 | $19.26 | 4.20 K | $118.47 M |
| 11/26/2025 | $19.57 | $19.69 (0.61%) | $20.11 | $19.57 | 9.90 K | $119.62 M |
| 11/25/2025 | $19.10 | $19.77 (3.51%) | $20.01 | $19.10 | 7.30 K | $120.11 M |
| 11/24/2025 | $19.67 | $19.17 (-2.54%) | $19.74 | $19.17 | 4.72 K | $116.46 M |
| 11/21/2025 | $19.28 | $20.14 (4.46%) | $20.29 | $19.28 | 12.50 K | $122.35 M |
| 11/20/2025 | $19.11 | $19.28 (0.89%) | $19.44 | $19.10 | 9.00 K | $117.13 M |
| 11/19/2025 | $18.93 | $18.80 (-0.69%) | $19.03 | $18.49 | 17.81 K | $114.21 M |
| 11/18/2025 | $19.17 | $18.55 (-3.23%) | $19.25 | $18.55 | 9.60 K | $112.70 M |
| 11/17/2025 | $19.50 | $19.17 (-1.69%) | $19.61 | $19.17 | 15.24 K | $116.46 M |
| 11/14/2025 | $19.60 | $19.49 (-0.56%) | $19.60 | $19.40 | 7.10 K | $118.41 M |
| 11/13/2025 | $19.46 | $19.78 (1.64%) | $19.86 | $19.46 | 7.36 K | $120.17 M |
| 11/12/2025 | $19.15 | $19.72 (2.98%) | $19.73 | $19.15 | 13.30 K | $119.80 M |
| 11/11/2025 | $19.59 | $19.07 (-2.65%) | $20.00 | $19.06 | 17.30 K | $115.85 M |
| 11/10/2025 | $19.79 | $19.66 (-0.66%) | $19.91 | $19.66 | 3.92 K | $119.44 M |
| 11/07/2025 | $19.65 | $19.65 (0%) | $19.83 | $19.65 | 14.60 K | $119.38 M |
| 11/06/2025 | $20.21 | $19.97 (-1.19%) | $20.40 | $19.97 | 8.53 K | $121.32 M |
| 11/05/2025 | $21.01 | $20.68 (-1.57%) | $21.01 | $20.49 | 8.32 K | $125.64 M |
| 11/04/2025 | $21.02 | $21.09 (0.33%) | $21.58 | $21.02 | 9.70 K | $128.13 M |
| 11/03/2025 | $21.25 | $21.27 (0.09%) | $21.77 | $21.21 | 4.00 K | $129.22 M |
| 10/31/2025 | $21.16 | $21.35 (0.9%) | $21.50 | $21.05 | 6.50 K | $130.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
