5 DAY PERFORMANCE
-14.11%
1 MONTH PERFORMANCE
-14.50%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-19.96%
Eastern Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $21.86 | $22.32 (2.1%) | $22.42 | $21.38 | 8.43 K | $135.60 M |
| 05/11/2026 | $22.17 | $21.97 (-0.9%) | $22.42 | $21.81 | 7.23 K | $133.47 M |
| 05/08/2026 | $22.57 | $22.18 (-1.73%) | $22.75 | $22.03 | 5.60 K | $134.75 M |
| 05/07/2026 | $22.60 | $22.57 (-0.13%) | $22.88 | $22.52 | 12.50 K | $137.12 M |
| 05/06/2026 | $22.06 | $22.51 (2.04%) | $22.58 | $22.06 | 11.80 K | $136.75 M |
| 05/05/2026 | $21.96 | $22.09 (0.59%) | $22.24 | $21.71 | 11.64 K | $134.20 M |
| 05/04/2026 | $21.89 | $22.13 (1.1%) | $22.74 | $21.54 | 18.14 K | $134.44 M |
| 05/01/2026 | $21.71 | $22.07 (1.66%) | $22.07 | $21.55 | 17.22 K | $134.08 M |
| 04/30/2026 | $22.04 | $21.86 (-0.82%) | $22.35 | $21.86 | 18.90 K | $132.80 M |
| 04/29/2026 | $22.09 | $22.25 (0.72%) | $22.29 | $21.96 | 21.54 K | $135.17 M |
| 04/28/2026 | $22.00 | $22.05 (0.23%) | $22.53 | $22.00 | 10.12 K | $133.96 M |
| 04/27/2026 | $22.06 | $22.16 (0.45%) | $22.59 | $21.94 | 19.13 K | $134.63 M |
| 04/24/2026 | $22.00 | $22.03 (0.14%) | $22.16 | $21.86 | 21.30 K | $133.84 M |
| 04/23/2026 | $22.06 | $22.00 (-0.27%) | $22.45 | $21.88 | 6.90 K | $133.65 M |
| 04/22/2026 | $21.97 | $21.85 (-0.55%) | $22.62 | $21.77 | 13.41 K | $132.74 M |
| 04/21/2026 | $22.01 | $21.84 (-0.77%) | $22.09 | $21.67 | 7.45 K | $132.68 M |
| 04/20/2026 | $22.50 | $22.02 (-2.13%) | $22.50 | $22.00 | 11.60 K | $133.78 M |
| 04/17/2026 | $22.27 | $22.43 (0.72%) | $22.73 | $21.88 | 9.00 K | $136.27 M |
| 04/16/2026 | $22.16 | $21.99 (-0.77%) | $22.33 | $21.61 | 17.84 K | $133.59 M |
| 04/15/2026 | $21.85 | $22.34 (2.24%) | $22.69 | $21.72 | 22.30 K | $135.72 M |
| 04/14/2026 | $22.28 | $21.82 (-2.06%) | $22.44 | $21.73 | 9.02 K | $132.56 M |
| 04/13/2026 | $21.70 | $22.28 (2.67%) | $22.44 | $21.28 | 14.72 K | $135.36 M |
| 04/10/2026 | $21.50 | $21.73 (1.07%) | $21.81 | $21.50 | 11.55 K | $132.01 M |
| 04/09/2026 | $21.13 | $21.70 (2.7%) | $21.71 | $21.13 | 8.70 K | $131.83 M |
| 04/08/2026 | $21.22 | $21.19 (-0.14%) | $21.34 | $20.70 | 12.94 K | $128.73 M |
| 04/07/2026 | $20.86 | $20.80 (-0.29%) | $21.00 | $20.67 | 10.30 K | $126.36 M |
| 04/06/2026 | $20.84 | $20.86 (0.1%) | $20.95 | $20.75 | 8.20 K | $126.73 M |
| 04/02/2026 | $20.40 | $20.67 (1.32%) | $20.82 | $20.19 | 15.23 K | $125.57 M |
| 04/01/2026 | $20.36 | $20.40 (0.2%) | $20.64 | $20.25 | 14.20 K | $123.93 M |
| 03/31/2026 | $20.38 | $20.24 (-0.69%) | $20.38 | $19.76 | 14.30 K | $122.96 M |
| 03/30/2026 | $20.07 | $20.06 (-0.05%) | $20.07 | $19.75 | 8.10 K | $121.87 M |
| 03/27/2026 | $19.84 | $19.76 (-0.4%) | $20.00 | $19.35 | 10.20 K | $120.05 M |
| 03/26/2026 | $19.83 | $19.84 (0.05%) | $20.10 | $19.20 | 24.64 K | $120.53 M |
| 03/25/2026 | $20.32 | $19.82 (-2.46%) | $20.54 | $19.80 | 13.83 K | $120.41 M |
| 03/24/2026 | $21.21 | $20.64 (-2.69%) | $21.45 | $20.32 | 22.14 K | $125.39 M |
| 03/23/2026 | $20.50 | $21.16 (3.22%) | $21.20 | $20.25 | 18.60 K | $128.55 M |
| 03/20/2026 | $20.35 | $20.33 (-0.1%) | $20.50 | $20.18 | 23.00 K | $123.51 M |
| 03/19/2026 | $20.05 | $20.35 (1.5%) | $20.36 | $20.00 | 14.46 K | $123.63 M |
| 03/18/2026 | $20.02 | $20.14 (0.6%) | $20.15 | $20.00 | 17.20 K | $122.35 M |
| 03/17/2026 | $20.58 | $20.13 (-2.19%) | $20.61 | $20.12 | 16.11 K | $122.29 M |
| 03/16/2026 | $21.09 | $20.53 (-2.66%) | $21.09 | $20.50 | 25.73 K | $124.72 M |
| 03/13/2026 | $20.75 | $20.93 (0.87%) | $21.15 | $20.27 | 31.12 K | $127.15 M |
| 03/12/2026 | $20.08 | $20.58 (2.49%) | $20.78 | $20.00 | 20.50 K | $125.03 M |
| 03/11/2026 | $20.84 | $20.16 (-3.26%) | $21.36 | $19.75 | 48.91 K | $122.48 M |
| 03/10/2026 | $18.83 | $19.15 (1.7%) | $19.55 | $18.83 | 26.72 K | $116.34 M |
| 03/09/2026 | $18.50 | $19.05 (2.97%) | $19.13 | $18.37 | 19.30 K | $115.73 M |
| 03/06/2026 | $17.66 | $18.54 (4.98%) | $18.62 | $17.66 | 30.74 K | $112.63 M |
| 03/05/2026 | $18.41 | $17.94 (-2.55%) | $18.51 | $17.76 | 23.25 K | $108.99 M |
| 03/04/2026 | $18.47 | $18.58 (0.6%) | $18.64 | $18.47 | 13.90 K | $112.88 M |
| 03/03/2026 | $18.30 | $18.62 (1.75%) | $18.80 | $18.25 | 18.42 K | $113.12 M |
| 03/02/2026 | $18.28 | $18.66 (2.08%) | $18.84 | $18.28 | 14.72 K | $113.36 M |
| 02/27/2026 | $18.60 | $18.57 (-0.16%) | $18.64 | $18.50 | 15.60 K | $112.82 M |
| 02/26/2026 | $18.88 | $18.70 (-0.95%) | $19.13 | $18.59 | 16.10 K | $113.61 M |
| 02/25/2026 | $18.31 | $18.83 (2.84%) | $18.88 | $18.17 | 8.40 K | $114.40 M |
| 02/24/2026 | $18.01 | $18.36 (1.94%) | $18.50 | $18.01 | 19.32 K | $111.54 M |
| 02/23/2026 | $18.66 | $18.05 (-3.27%) | $18.72 | $18.05 | 24.93 K | $109.66 M |
| 02/20/2026 | $18.50 | $18.61 (0.59%) | $18.71 | $18.45 | 11.71 K | $113.06 M |
| 02/19/2026 | $18.97 | $18.61 (-1.9%) | $19.08 | $18.44 | 10.00 K | $113.06 M |
| 02/18/2026 | $18.50 | $18.45 (-0.27%) | $18.64 | $18.40 | 15.90 K | $112.09 M |
| 02/17/2026 | $18.53 | $18.52 (-0.05%) | $18.99 | $18.52 | 11.20 K | $112.51 M |
| 02/13/2026 | $18.72 | $18.61 (-0.59%) | $18.79 | $18.61 | 6.52 K | $113.06 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.
