5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
+5.37%
3 MONTH PERFORMANCE
-20.39%
6 MONTH PERFORMANCE
-22.11%
YEAR-TO-DATE PERFORMANCE
-15.71%
1 YEAR PERFORMANCE
-17.39%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/16/2025 | $21.62 | $19.51 (-9.76%) | $21.62 | $19.51 | 23.83 K | $121.11 M |
| 04/15/2025 | $22.03 | $21.36 (-3.04%) | $22.06 | $21.21 | 12.30 K | $132.60 M |
| 04/14/2025 | $22.56 | $22.09 (-2.08%) | $22.67 | $22.03 | 11.70 K | $137.13 M |
| 04/11/2025 | $23.29 | $22.65 (-2.75%) | $23.29 | $22.35 | 10.71 K | $140.61 M |
| 04/10/2025 | $22.50 | $22.70 (0.89%) | $24.00 | $22.34 | 11.60 K | $140.92 M |
| 04/09/2025 | $21.01 | $23.59 (12.28%) | $24.15 | $21.01 | 36.30 K | $146.44 M |
| 04/08/2025 | $23.65 | $22.74 (-3.85%) | $23.65 | $22.74 | 8.04 K | $141.16 M |
| 04/07/2025 | $23.72 | $23.51 (-0.89%) | $23.99 | $23.51 | 6.30 K | $145.94 M |
| 04/04/2025 | $24.43 | $23.70 (-2.99%) | $24.43 | $23.16 | 8.85 K | $147.12 M |
| 04/03/2025 | $25.36 | $24.20 (-4.57%) | $25.36 | $24.02 | 7.50 K | $150.23 M |
| 04/02/2025 | $24.71 | $25.65 (3.8%) | $25.71 | $24.71 | 6.62 K | $159.23 M |
| 04/01/2025 | $25.44 | $24.93 (-2%) | $25.52 | $24.93 | 4.00 K | $154.76 M |
| 03/31/2025 | $25.34 | $25.32 (-0.08%) | $25.55 | $25.32 | 7.15 K | $157.18 M |
| 03/28/2025 | $26.54 | $26.05 (-1.85%) | $26.68 | $26.05 | 2.80 K | $161.71 M |
| 03/27/2025 | $26.00 | $26.73 (2.81%) | $26.73 | $26.00 | 6.30 K | $165.93 M |
| 03/26/2025 | $25.72 | $25.80 (0.31%) | $25.80 | $25.72 | 2.81 K | $160.16 M |
| 03/25/2025 | $25.79 | $25.26 (-2.06%) | $25.79 | $25.26 | 6.70 K | $156.81 M |
| 03/24/2025 | $26.46 | $25.77 (-2.61%) | $26.46 | $25.66 | 4.40 K | $159.97 M |
| 03/21/2025 | $26.25 | $26.47 (0.84%) | $26.49 | $26.25 | 19.90 K | $164.32 M |
| 03/20/2025 | $26.20 | $26.64 (1.68%) | $26.64 | $26.20 | 2.30 K | $165.37 M |
| 03/19/2025 | $26.35 | $26.74 (1.48%) | $26.74 | $26.35 | 3.50 K | $166.00 M |
| 03/18/2025 | $26.50 | $26.68 (0.68%) | $26.82 | $26.24 | 5.60 K | $165.62 M |
| 03/17/2025 | $26.55 | $26.90 (1.32%) | $26.90 | $26.55 | 6.00 K | $166.99 M |
| 03/14/2025 | $27.15 | $26.62 (-1.95%) | $27.15 | $26.62 | 6.50 K | $165.25 M |
| 03/13/2025 | $26.18 | $26.84 (2.52%) | $26.84 | $25.80 | 5.60 K | $166.62 M |
| 03/12/2025 | $27.20 | $27.05 (-0.55%) | $27.20 | $26.00 | 19.30 K | $167.92 M |
| 03/11/2025 | $28.04 | $27.50 (-1.93%) | $28.04 | $27.25 | 7.10 K | $170.71 M |
| 03/10/2025 | $28.07 | $27.68 (-1.39%) | $28.15 | $27.67 | 7.74 K | $171.83 M |
| 03/07/2025 | $27.43 | $28.15 (2.62%) | $28.15 | $27.37 | 4.80 K | $174.75 M |
| 03/06/2025 | $26.77 | $27.14 (1.38%) | $27.39 | $26.77 | 2.91 K | $168.48 M |
| 03/05/2025 | $26.98 | $27.99 (3.74%) | $28.26 | $26.66 | 10.72 K | $173.76 M |
| 03/04/2025 | $27.57 | $26.25 (-4.79%) | $27.57 | $26.25 | 10.20 K | $162.95 M |
| 03/03/2025 | $28.23 | $27.17 (-3.75%) | $28.75 | $27.17 | 7.50 K | $168.66 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.
