5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-19.62%
6 MONTH PERFORMANCE
-13.24%
YEAR-TO-DATE PERFORMANCE
-27.43%
1 YEAR PERFORMANCE
-34.04%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.83 | $19.26 (-2.87%) | $19.83 | $19.13 | 5.15 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 |
| 10/30/2025 | $21.33 | $21.36 (0.14%) | $21.62 | $21.10 | 34.03 K | $130.58 M |
| 10/29/2025 | $21.24 | $21.27 (0.14%) | $21.56 | $21.21 | 8.10 K | $130.03 M |
| 10/28/2025 | $21.20 | $21.20 (0%) | $21.33 | $21.20 | 5.74 K | $129.60 M |
| 10/27/2025 | $21.30 | $21.37 (0.33%) | $21.81 | $21.30 | 7.60 K | $130.64 M |
| 10/24/2025 | $21.36 | $21.18 (-0.84%) | $22.23 | $21.08 | 7.10 K | $129.48 M |
| 10/23/2025 | $21.60 | $21.17 (-1.99%) | $21.60 | $21.17 | 4.40 K | $129.42 M |
| 10/22/2025 | $21.25 | $21.41 (0.75%) | $21.64 | $21.25 | 9.80 K | $130.89 M |
| 10/21/2025 | $21.41 | $21.88 (2.2%) | $22.25 | $21.41 | 9.00 K | $133.76 M |
| 10/20/2025 | $21.36 | $21.42 (0.28%) | $22.17 | $21.35 | 10.30 K | $130.95 M |
| 10/17/2025 | $21.32 | $21.31 (-0.05%) | $21.90 | $21.30 | 7.00 K | $130.27 M |
| 10/16/2025 | $21.84 | $21.46 (-1.74%) | $21.84 | $21.46 | 6.02 K | $131.19 M |
| 10/15/2025 | $21.81 | $21.85 (0.18%) | $22.17 | $21.81 | 4.52 K | $133.58 M |
| 10/14/2025 | $21.75 | $22.01 (1.2%) | $22.58 | $21.75 | 7.60 K | $134.55 M |
| 10/13/2025 | $21.58 | $21.64 (0.28%) | $22.78 | $21.58 | 13.21 K | $132.29 M |
| 10/10/2025 | $22.00 | $21.26 (-3.36%) | $22.15 | $21.26 | 15.00 K | $129.97 M |
| 10/09/2025 | $22.38 | $22.37 (-0.04%) | $22.51 | $22.00 | 11.50 K | $136.75 M |
| 10/08/2025 | $22.10 | $22.20 (0.45%) | $22.66 | $22.07 | 10.40 K | $135.72 M |
| 10/07/2025 | $23.03 | $22.21 (-3.56%) | $23.03 | $22.21 | 9.80 K | $135.78 M |
| 10/06/2025 | $23.06 | $22.29 (-3.34%) | $23.06 | $22.21 | 8.30 K | $136.27 M |
| 10/03/2025 | $22.74 | $22.83 (0.4%) | $23.24 | $22.55 | 5.63 K | $139.57 M |
| 10/02/2025 | $23.25 | $22.55 (-3.01%) | $23.37 | $22.55 | 6.91 K | $137.85 M |
| 10/01/2025 | $23.50 | $23.12 (-1.62%) | $23.79 | $23.12 | 9.35 K | $141.34 M |
| 09/30/2025 | $23.97 | $23.46 (-2.13%) | $25.50 | $23.46 | 5.04 K | $143.42 M |
| 09/29/2025 | $24.12 | $24.05 (-0.29%) | $24.24 | $24.00 | 23.73 K | $147.02 M |
| 09/26/2025 | $24.09 | $24.58 (2.03%) | $24.71 | $24.09 | 7.60 K | $150.26 M |
| 09/25/2025 | $24.57 | $24.37 (-0.81%) | $24.80 | $24.37 | 5.40 K | $148.98 M |
| 09/24/2025 | $25.41 | $24.80 (-2.4%) | $25.47 | $24.80 | 3.90 K | $151.61 M |
| 09/23/2025 | $26.02 | $24.63 (-5.34%) | $26.07 | $24.57 | 11.60 K | $150.57 M |
| 09/22/2025 | $25.56 | $25.16 (-1.56%) | $26.13 | $25.10 | 11.38 K | $153.81 M |
| 09/19/2025 | $26.54 | $25.46 (-4.07%) | $26.54 | $25.31 | 28.40 K | $155.64 M |
| 09/18/2025 | $25.28 | $26.77 (5.89%) | $26.77 | $25.00 | 10.50 K | $163.65 M |
| 09/17/2025 | $25.55 | $25.28 (-1.06%) | $25.72 | $25.28 | 11.00 K | $154.54 M |
| 09/16/2025 | $24.97 | $25.38 (1.64%) | $25.55 | $24.89 | 6.20 K | $155.16 M |
| 09/15/2025 | $25.43 | $24.98 (-1.77%) | $25.45 | $24.98 | 26.00 K | $152.71 M |
| 09/12/2025 | $25.25 | $25.39 (0.55%) | $25.46 | $25.10 | 4.50 K | $155.22 M |
| 09/11/2025 | $24.65 | $25.25 (2.43%) | $25.25 | $24.50 | 13.11 K | $154.36 M |
| 09/10/2025 | $24.64 | $24.14 (-2.03%) | $24.64 | $24.09 | 4.50 K | $147.58 M |
| 09/09/2025 | $23.82 | $24.25 (1.81%) | $24.56 | $23.50 | 33.68 K | $148.25 M |
| 09/08/2025 | $23.77 | $24.07 (1.26%) | $24.50 | $23.70 | 4.70 K | $147.15 M |
| 09/05/2025 | $23.80 | $23.96 (0.67%) | $24.20 | $23.54 | 5.43 K | $146.47 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.
