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 |