-
5 DAY PERFORMANCE
-2.80% -
1 MONTH PERFORMANCE
-11.80% -
3 MONTH PERFORMANCE
-1.11% -
6 MONTH PERFORMANCE
+1.17% -
YEAR-TO-DATE PERFORMANCE
+29.50% -
1 YEAR PERFORMANCE
+49.95%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $27.44 | $28.26 (2.99%) | $28.72 | $27.20 | 11,346 | $170.79 M |
| 11/13/2024 | $26.55 | $27.06 (1.92%) | $27.43 | $26.55 | 9,622 | $167.87 M |
| 11/12/2024 | $27.24 | $26.76 (-1.76%) | $27.24 | $26.58 | 19,913 | $166.01 M |
| 11/11/2024 | $29.25 | $27.25 (-6.84%) | $29.28 | $27.06 | 29,500 | $169.05 M |
| 11/08/2024 | $29.04 | $29.31 (0.93%) | $29.72 | $28.23 | 17,905 | $181.83 M |
| 11/07/2024 | $30.61 | $28.94 (-5.46%) | $31.42 | $28.86 | 29,149 | $179.54 M |
| 11/06/2024 | $34.00 | $30.61 (-9.97%) | $35.03 | $30.21 | 52,200 | $189.90 M |
| 11/05/2024 | $30.53 | $31.52 (3.24%) | $31.52 | $30.53 | 15,277 | $195.54 M |
| 11/04/2024 | $30.69 | $30.49 (-0.65%) | $31.09 | $30.04 | 15,045 | $189.15 M |
| 11/01/2024 | $31.10 | $30.82 (-0.9%) | $31.77 | $30.42 | 8,800 | $192.11 M |
| 10/31/2024 | $31.11 | $31.14 (0.1%) | $32.58 | $30.98 | 12,000 | $194.10 M |
| 10/30/2024 | $31.80 | $31.37 (-1.35%) | $31.81 | $31.21 | 16,346 | $195.53 M |
| 10/29/2024 | $31.94 | $31.64 (-0.94%) | $31.94 | $31.04 | 11,000 | $197.22 M |
| 10/28/2024 | $31.50 | $32.00 (1.59%) | $32.00 | $31.24 | 13,828 | $199.46 M |
| 10/25/2024 | $32.39 | $31.15 (-3.83%) | $32.39 | $30.98 | 12,746 | $194.16 M |
| 10/24/2024 | $32.75 | $32.26 (-1.5%) | $32.75 | $32.20 | 14,800 | $201.08 M |
| 10/23/2024 | $32.31 | $32.35 (0.12%) | $32.41 | $31.92 | 11,225 | $201.64 M |
| 10/22/2024 | $32.57 | $32.88 (0.95%) | $33.35 | $32.39 | 28,600 | $204.95 M |
| 10/21/2024 | $33.24 | $32.84 (-1.2%) | $33.40 | $32.84 | 14,300 | $204.70 M |
| 10/18/2024 | $34.36 | $33.41 (-2.76%) | $34.36 | $33.41 | 10,247 | $208.25 M |
| 10/17/2024 | $32.93 | $34.36 (4.34%) | $34.36 | $32.92 | 28,207 | $214.17 M |
| 10/16/2024 | $32.35 | $32.80 (1.39%) | $32.80 | $31.96 | 21,945 | $204.45 M |
| 10/15/2024 | $32.34 | $31.91 (-1.33%) | $32.74 | $31.91 | 21,100 | $198.90 M |
| 10/14/2024 | $32.65 | $32.30 (-1.07%) | $32.65 | $31.96 | 14,026 | $201.33 M |
| 10/11/2024 | $32.38 | $32.74 (1.11%) | $32.95 | $32.38 | 9,200 | $204.07 M |
| 10/10/2024 | $31.61 | $32.14 (1.68%) | $32.37 | $31.49 | 22,400 | $200.33 M |
| 10/09/2024 | $31.78 | $32.04 (0.82%) | $32.10 | $31.59 | 6,014 | $199.71 M |
| 10/08/2024 | $30.45 | $31.40 (3.12%) | $31.55 | $30.45 | 13,637 | $195.72 M |
| 10/07/2024 | $31.68 | $30.72 (-3.03%) | $31.68 | $30.26 | 28,100 | $191.48 M |
| 10/04/2024 | $31.96 | $31.72 (-0.75%) | $32.05 | $31.25 | 17,600 | $197.72 M |
| 10/03/2024 | $32.12 | $31.49 (-1.96%) | $32.68 | $31.46 | 16,910 | $196.28 M |
| 10/02/2024 | $32.05 | $32.43 (1.19%) | $33.00 | $32.05 | 20,900 | $202.14 M |
| 10/01/2024 | $32.19 | $32.25 (0.19%) | $32.60 | $31.50 | 30,500 | $201.02 M |
| 09/30/2024 | $32.33 | $32.45 (0.37%) | $32.70 | $31.58 | 23,737 | $202.27 M |
| 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 |