• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
The Eastern Company (EML) Charts

The Eastern Company (EML) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$28.65

$0.46

(1.63%)

Day's range
$28
Day's range
$28.94
  • 5 DAY PERFORMANCE

    +4.75%
  • 1 MONTH PERFORMANCE

    -11.19%
  • 3 MONTH PERFORMANCE

    -7.85%
  • 6 MONTH PERFORMANCE

    +1.45%
  • YEAR-TO-DATE PERFORMANCE

    +30.23%
  • 1 YEAR PERFORMANCE

    +53.04%

The Eastern Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $28.00 $28.54   (1.93%) $28.94 $28.00 11,023 $177.06 M
11/21/2024 $28.82 $28.19   (-2.19%) $28.83 $28.11 13,212 $174.88 M
11/20/2024 $27.00 $28.21   (4.48%) $28.44 $26.92 12,000 $175.01 M
11/19/2024 $26.75 $27.35   (2.24%) $27.78 $26.75 14,900 $169.67 M
11/18/2024 $27.67 $27.50   (-0.61%) $27.98 $26.99 21,200 $170.60 M
11/15/2024 $28.50 $27.50   (-3.51%) $28.50 $27.50 9,600 $170.60 M
11/14/2024 $27.44 $28.26   (2.99%) $28.72 $27.20 11,346 $175.32 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 23,011 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.