The Eastern Company (EML) Charts

$23.11

$0.19 (-0.82%)
Last update: 04:00 PM EST
Day's range
$23
Day's range
$23.9

5 DAY PERFORMANCE

-4.62%

1 MONTH PERFORMANCE

+0.35%

3 MONTH PERFORMANCE

+17.78%

6 MONTH PERFORMANCE

-16.53%

YEAR-TO-DATE PERFORMANCE

-12.89%

1 YEAR PERFORMANCE

-22.55%

The Eastern Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $23.38 $23.11 (-1.15%) $23.55 $23.00 19.50 K $145.51 M
07/16/2025 $23.26 $23.30 (0.17%) $23.72 $23.05 11.63 K $144.64 M
07/15/2025 $23.71 $23.44 (-1.14%) $23.81 $23.28 7.23 K $145.51 M
07/14/2025 $24.05 $24.04 (-0.04%) $24.38 $23.55 9.60 K $149.23 M
07/11/2025 $24.49 $24.24 (-1.02%) $24.57 $24.21 7.33 K $150.48 M
07/10/2025 $24.28 $24.49 (0.86%) $24.51 $24.04 6.24 K $152.03 M
07/09/2025 $24.11 $24.40 (1.2%) $24.40 $24.11 4.40 K $151.47 M
07/08/2025 $23.65 $24.00 (1.48%) $24.70 $23.65 10.23 K $148.99 M
07/07/2025 $23.57 $23.60 (0.13%) $23.78 $23.53 8.80 K $146.50 M
07/03/2025 $23.48 $23.70 (0.94%) $23.70 $23.42 6.50 K $147.12 M
07/02/2025 $23.36 $23.52 (0.68%) $23.83 $23.36 8.30 K $146.01 M
07/01/2025 $22.03 $23.05 (4.63%) $23.50 $21.78 10.80 K $143.09 M
06/30/2025 $23.39 $22.82 (-2.44%) $23.79 $22.80 11.63 K $141.66 M
06/27/2025 $23.11 $23.36 (1.08%) $23.51 $23.05 98.30 K $145.01 M
06/26/2025 $23.05 $23.00 (-0.22%) $23.22 $23.00 5.70 K $142.78 M
06/25/2025 $23.39 $22.72 (-2.86%) $23.39 $22.72 3.80 K $141.04 M
06/24/2025 $23.10 $23.15 (0.22%) $23.38 $23.00 7.10 K $143.71 M
06/23/2025 $23.11 $23.14 (0.13%) $23.33 $23.00 8.40 K $143.65 M
06/20/2025 $23.57 $23.11 (-1.95%) $23.63 $23.11 16.40 K $143.46 M
06/18/2025 $22.98 $23.42 (1.91%) $23.42 $22.98 4.70 K $145.39 M
06/17/2025 $22.28 $23.04 (3.41%) $23.50 $22.28 6.04 K $143.03 M
06/16/2025 $23.58 $23.53 (-0.21%) $23.77 $23.53 5.10 K $146.07 M
06/13/2025 $23.42 $23.36 (-0.26%) $23.42 $23.25 6.20 K $145.01 M
06/12/2025 $23.55 $23.64 (0.38%) $23.76 $23.40 5.94 K $146.75 M
06/11/2025 $23.37 $23.60 (0.98%) $23.66 $23.35 12.03 K $146.50 M
06/10/2025 $23.13 $23.44 (1.34%) $23.47 $23.12 6.00 K $145.51 M
06/09/2025 $22.63 $22.83 (0.88%) $23.10 $22.63 9.10 K $141.72 M
06/06/2025 $22.56 $23.58 (4.52%) $23.63 $22.49 6.30 K $146.38 M
06/05/2025 $22.65 $22.20 (-1.99%) $22.65 $22.03 9.50 K $137.81 M
06/04/2025 $22.62 $22.78 (0.71%) $22.82 $22.62 5.30 K $141.41 M
06/03/2025 $22.04 $22.78 (3.36%) $22.78 $22.01 6.95 K $141.41 M
06/02/2025 $22.12 $22.01 (-0.5%) $22.46 $21.90 10.70 K $136.63 M
05/30/2025 $22.95 $22.37 (-2.53%) $23.00 $22.37 8.50 K $138.87 M
05/29/2025 $22.96 $23.00 (0.17%) $23.11 $22.96 8.20 K $142.78 M
05/28/2025 $22.68 $22.60 (-0.35%) $23.03 $22.60 8.80 K $140.30 M
05/27/2025 $23.23 $23.24 (0.04%) $23.70 $22.64 16.13 K $144.27 M
05/23/2025 $23.07 $22.64 (-1.86%) $23.12 $22.24 5.22 K $140.54 M
05/22/2025 $23.17 $23.22 (0.22%) $23.83 $23.17 10.53 K $144.14 M
05/21/2025 $23.00 $23.15 (0.65%) $24.24 $23.00 8.80 K $143.71 M
05/20/2025 $23.50 $23.26 (-1.02%) $23.50 $23.25 4.80 K $144.39 M
05/19/2025 $23.09 $23.79 (3.03%) $24.25 $23.09 4.40 K $147.68 M
05/16/2025 $24.00 $23.59 (-1.71%) $24.15 $22.99 11.70 K $146.44 M
05/15/2025 $23.57 $24.00 (1.82%) $24.08 $23.57 7.90 K $148.99 M
05/14/2025 $23.95 $23.74 (-0.88%) $23.95 $23.54 8.54 K $147.37 M
05/13/2025 $23.40 $23.80 (1.71%) $24.15 $23.35 12.40 K $147.74 M
05/12/2025 $23.23 $23.35 (0.52%) $24.25 $23.07 13.90 K $144.95 M
05/09/2025 $22.34 $22.66 (1.43%) $22.66 $22.15 6.73 K $140.67 M
05/08/2025 $23.39 $22.62 (-3.29%) $23.39 $22.50 5.20 K $140.42 M
05/07/2025 $23.51 $23.45 (-0.26%) $23.61 $22.66 9.92 K $145.57 M
05/06/2025 $21.37 $22.94 (7.35%) $23.49 $21.37 15.12 K $142.41 M
05/05/2025 $20.88 $20.70 (-0.86%) $21.53 $20.56 12.84 K $128.50 M
05/02/2025 $21.01 $20.67 (-1.62%) $21.02 $20.46 5.30 K $128.31 M
05/01/2025 $20.59 $21.23 (3.11%) $21.37 $20.00 12.10 K $131.79 M
04/30/2025 $19.59 $20.99 (7.15%) $21.00 $19.58 10.90 K $130.30 M
04/29/2025 $19.68 $19.61 (-0.36%) $19.68 $19.45 5.30 K $121.73 M
04/28/2025 $19.81 $19.12 (-3.48%) $19.81 $19.06 16.90 K $118.69 M
04/25/2025 $19.90 $19.61 (-1.46%) $19.98 $19.61 16.00 K $121.73 M
04/24/2025 $19.52 $19.77 (1.28%) $19.85 $19.51 11.40 K $122.73 M
04/23/2025 $20.09 $19.29 (-3.98%) $20.09 $19.15 21.51 K $119.75 M
04/22/2025 $20.18 $19.70 (-2.38%) $20.18 $19.56 13.00 K $122.29 M
04/21/2025 $19.75 $19.62 (-0.66%) $20.15 $19.61 12.30 K $121.80 M
04/17/2025 $19.50 $19.63 (0.67%) $19.88 $19.12 42.74 K $121.86 M