5 DAY PERFORMANCE
+0.03%
1 MONTH PERFORMANCE
-24.70%
3 MONTH PERFORMANCE
-29.29%
6 MONTH PERFORMANCE
-37.47%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-38.30%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $19.68 | $19.61 (-0.36%) | $19.68 | $19.45 | 5,268 | $121.66 M |
| 04/28/2025 | $19.81 | $19.12 (-3.48%) | $19.81 | $19.06 | 16,900 | $118.62 M |
| 04/25/2025 | $19.90 | $19.61 (-1.46%) | $19.98 | $19.61 | 16,000 | $121.66 M |
| 04/24/2025 | $19.52 | $19.77 (1.28%) | $19.85 | $19.51 | 11,400 | $122.65 M |
| 04/23/2025 | $20.09 | $19.29 (-3.98%) | $20.09 | $19.15 | 21,514 | $119.67 M |
| 04/22/2025 | $20.18 | $19.70 (-2.38%) | $20.18 | $19.56 | 13,000 | $122.21 M |
| 04/21/2025 | $19.75 | $19.62 (-0.66%) | $20.15 | $19.61 | 12,300 | $121.72 M |
| 04/17/2025 | $19.50 | $19.63 (0.67%) | $19.88 | $19.12 | 42,736 | $121.78 M |
| 04/16/2025 | $21.62 | $19.51 (-9.76%) | $21.62 | $19.51 | 23,826 | $121.04 M |
| 04/15/2025 | $22.03 | $21.36 (-3.04%) | $22.06 | $21.21 | 12,303 | $132.51 M |
| 04/14/2025 | $22.56 | $22.09 (-2.08%) | $22.67 | $22.03 | 11,703 | $137.04 M |
| 04/11/2025 | $23.29 | $22.65 (-2.75%) | $23.29 | $22.35 | 10,709 | $140.52 M |
| 04/10/2025 | $22.50 | $22.70 (0.89%) | $24.00 | $22.34 | 11,600 | $140.83 M |
| 04/09/2025 | $21.01 | $23.59 (12.28%) | $24.15 | $21.01 | 36,300 | $146.35 M |
| 04/08/2025 | $23.65 | $22.74 (-3.85%) | $23.65 | $22.74 | 8,043 | $141.07 M |
| 04/07/2025 | $23.72 | $23.51 (-0.89%) | $23.99 | $23.51 | 6,300 | $145.85 M |
| 04/04/2025 | $24.43 | $23.70 (-2.99%) | $24.43 | $23.16 | 8,849 | $147.03 M |
| 04/03/2025 | $25.36 | $24.20 (-4.57%) | $25.36 | $24.02 | 7,500 | $150.13 M |
| 04/02/2025 | $24.71 | $25.65 (3.8%) | $25.71 | $24.71 | 6,616 | $159.13 M |
| 04/01/2025 | $25.44 | $24.93 (-2%) | $25.52 | $24.93 | 4,000 | $154.66 M |
| 03/31/2025 | $25.34 | $25.32 (-0.08%) | $25.55 | $25.32 | 7,148 | $157.08 M |
| 03/28/2025 | $26.54 | $26.05 (-1.85%) | $26.68 | $26.05 | 2,800 | $161.61 M |
| 03/27/2025 | $26.00 | $26.73 (2.81%) | $26.73 | $26.00 | 6,300 | $165.83 M |
| 03/26/2025 | $25.72 | $25.80 (0.31%) | $25.80 | $25.72 | 2,808 | $160.06 M |
| 03/25/2025 | $25.79 | $25.26 (-2.06%) | $25.79 | $25.26 | 6,700 | $156.71 M |
| 03/24/2025 | $26.46 | $25.77 (-2.61%) | $26.46 | $25.66 | 4,400 | $159.87 M |
| 03/21/2025 | $26.25 | $26.47 (0.84%) | $26.49 | $26.25 | 19,900 | $164.21 M |
| 03/20/2025 | $26.20 | $26.64 (1.68%) | $26.64 | $26.20 | 2,300 | $165.27 M |
| 03/19/2025 | $26.35 | $26.74 (1.48%) | $26.74 | $26.35 | 3,503 | $165.89 M |
| 03/18/2025 | $26.50 | $26.68 (0.68%) | $26.82 | $26.24 | 5,600 | $165.52 M |
| 03/17/2025 | $26.55 | $26.90 (1.32%) | $26.90 | $26.55 | 6,000 | $166.88 M |
| 03/14/2025 | $27.15 | $26.62 (-1.95%) | $27.15 | $26.62 | 6,500 | $165.14 M |
| 03/13/2025 | $26.18 | $26.84 (2.52%) | $26.84 | $25.80 | 5,600 | $166.51 M |
| 03/12/2025 | $27.20 | $27.05 (-0.55%) | $27.20 | $26.00 | 19,300 | $167.81 M |
| 03/11/2025 | $28.04 | $27.50 (-1.93%) | $28.04 | $27.25 | 7,100 | $170.60 M |
| 03/10/2025 | $28.07 | $27.68 (-1.39%) | $28.15 | $27.67 | 7,743 | $171.72 M |
| 03/07/2025 | $27.43 | $28.15 (2.62%) | $28.15 | $27.37 | 4,800 | $174.64 M |
| 03/06/2025 | $26.77 | $27.14 (1.38%) | $27.39 | $26.77 | 2,909 | $168.37 M |
| 03/05/2025 | $26.98 | $27.99 (3.74%) | $28.26 | $26.66 | 10,717 | $173.64 M |
| 03/04/2025 | $27.57 | $26.25 (-4.79%) | $27.57 | $26.25 | 10,200 | $162.85 M |
| 03/03/2025 | $28.23 | $27.17 (-3.75%) | $28.75 | $27.17 | 7,500 | $168.56 M |
| 02/28/2025 | $28.00 | $28.10 (0.36%) | $28.10 | $27.89 | 4,821 | $174.33 M |
| 02/27/2025 | $27.60 | $27.83 (0.83%) | $28.07 | $27.60 | 4,831 | $172.65 M |
| 02/26/2025 | $27.08 | $27.71 (2.33%) | $28.27 | $27.08 | 9,000 | $171.91 M |
| 02/25/2025 | $28.01 | $27.53 (-1.71%) | $28.27 | $27.53 | 13,700 | $170.79 M |
| 02/24/2025 | $28.09 | $27.73 (-1.28%) | $28.62 | $27.73 | 9,700 | $172.03 M |
| 02/21/2025 | $29.23 | $28.19 (-3.56%) | $29.23 | $28.19 | 7,915 | $174.88 M |
| 02/20/2025 | $28.75 | $29.08 (1.15%) | $29.32 | $28.69 | 3,400 | $180.41 M |
| 02/19/2025 | $28.88 | $28.96 (0.28%) | $28.96 | $28.79 | 3,223 | $179.66 M |
| 02/18/2025 | $28.01 | $28.96 (3.39%) | $29.55 | $28.01 | 9,700 | $179.66 M |
| 02/14/2025 | $28.05 | $28.06 (0.04%) | $28.72 | $28.05 | 3,541 | $174.08 M |
| 02/13/2025 | $27.19 | $28.58 (5.11%) | $28.67 | $27.13 | 16,300 | $177.30 M |
| 02/12/2025 | $26.07 | $26.87 (3.07%) | $27.76 | $25.82 | 9,600 | $166.69 M |
| 02/11/2025 | $26.07 | $26.40 (1.27%) | $26.92 | $26.07 | 9,129 | $163.78 M |
| 02/10/2025 | $26.19 | $26.23 (0.15%) | $26.33 | $26.11 | 6,533 | $162.72 M |
| 02/07/2025 | $26.98 | $26.31 (-2.48%) | $26.98 | $26.23 | 5,600 | $163.22 M |
| 02/06/2025 | $27.39 | $27.30 (-0.33%) | $27.39 | $26.41 | 5,243 | $169.36 M |
| 02/05/2025 | $26.72 | $27.25 (1.98%) | $27.69 | $26.72 | 7,332 | $169.05 M |
| 02/04/2025 | $26.22 | $26.83 (2.33%) | $27.46 | $26.22 | 9,100 | $166.45 M |
| 02/03/2025 | $26.45 | $26.59 (0.53%) | $27.05 | $26.45 | 4,400 | $164.96 M |
| 01/31/2025 | $27.54 | $27.02 (-1.89%) | $27.54 | $27.00 | 7,104 | $167.63 M |
| 01/30/2025 | $27.82 | $27.74 (-0.29%) | $28.07 | $27.74 | 3,415 | $172.09 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.
