5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
-18.07%
6 MONTH PERFORMANCE
+8.13%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
+20.81%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $27.68 | $27.04 (-2.31%) | $27.78 | $26.88 | 7,706 | $167.75 M |
| 12/24/2024 | $26.75 | $27.41 (2.47%) | $27.41 | $26.75 | 2,700 | $170.04 M |
| 12/23/2024 | $27.15 | $27.04 (-0.41%) | $27.15 | $26.34 | 9,804 | $167.75 M |
| 12/20/2024 | $27.55 | $27.59 (0.15%) | $27.77 | $27.55 | 19,239 | $171.16 M |
| 12/19/2024 | $29.50 | $27.99 (-5.12%) | $30.03 | $27.99 | 17,100 | $173.64 M |
| 12/18/2024 | $30.31 | $29.14 (-3.86%) | $30.72 | $29.14 | 26,900 | $180.78 M |
| 12/17/2024 | $28.74 | $30.24 (5.22%) | $30.45 | $28.74 | 23,800 | $187.60 M |
| 12/16/2024 | $28.71 | $28.72 (0.03%) | $29.55 | $28.65 | 16,500 | $178.17 M |
| 12/13/2024 | $28.40 | $28.99 (2.08%) | $29.05 | $28.21 | 10,322 | $179.85 M |
| 12/12/2024 | $28.76 | $28.93 (0.59%) | $28.98 | $28.60 | 4,646 | $179.47 M |
| 12/11/2024 | $30.05 | $28.97 (-3.59%) | $30.40 | $28.92 | 29,100 | $179.72 M |
| 12/10/2024 | $29.28 | $30.37 (3.72%) | $31.67 | $29.28 | 30,229 | $188.41 M |
| 12/09/2024 | $29.92 | $29.40 (-1.74%) | $29.92 | $29.37 | 13,700 | $182.39 M |
| 12/06/2024 | $29.04 | $29.92 (3.03%) | $30.16 | $29.00 | 14,249 | $185.62 M |
| 12/05/2024 | $29.23 | $29.20 (-0.1%) | $29.26 | $28.77 | 10,200 | $181.15 M |
| 12/04/2024 | $29.84 | $29.24 (-2.01%) | $29.84 | $28.81 | 12,620 | $181.40 M |
| 12/03/2024 | $30.00 | $29.62 (-1.27%) | $30.20 | $29.32 | 23,632 | $183.76 M |
| 12/02/2024 | $28.28 | $29.73 (5.13%) | $30.00 | $28.28 | 24,349 | $184.44 M |
| 11/29/2024 | $28.52 | $28.72 (0.7%) | $29.07 | $28.47 | 8,245 | $178.17 M |
| 11/27/2024 | $28.54 | $28.51 (-0.11%) | $28.64 | $28.27 | 8,628 | $176.87 M |
| 11/26/2024 | $27.97 | $28.43 (1.64%) | $28.85 | $27.97 | 13,000 | $176.37 M |
| 11/25/2024 | $28.80 | $28.12 (-2.36%) | $29.19 | $28.11 | 16,000 | $174.45 M |
| 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 |