5 DAY PERFORMANCE
-22.59%
1 MONTH PERFORMANCE
-24.28%
3 MONTH PERFORMANCE
-26.48%
6 MONTH PERFORMANCE
-12.21%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-14.84%
Eastern Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $25.24 | $25.22 (-0.1%) | $25.50 | $24.93 | 137 | $151.80 M |
| 10/08/2026 | $25.22 | $25.14 (-0.32%) | $25.40 | $24.95 | 6.00 K | $151.35 M |
| 10/07/2026 | $25.45 | $24.94 (-2%) | $25.56 | $24.48 | 5.94 K | $150.14 M |
| 10/06/2026 | $25.00 | $25.04 (0.16%) | $25.60 | $24.23 | 6.80 K | $150.74 M |
| 10/05/2026 | $24.80 | $24.79 (-0.04%) | $25.51 | $24.53 | 9.25 K | $149.24 M |
| 10/02/2026 | $24.94 | $24.61 (-1.32%) | $25.71 | $24.61 | 8.92 K | $148.15 M |
| 10/01/2026 | $23.71 | $24.04 (1.39%) | $24.52 | $23.71 | 4.42 K | $144.72 M |
| 09/30/2026 | $23.66 | $23.86 (0.85%) | $24.17 | $23.65 | 5.45 K | $143.64 M |
| 09/29/2026 | $24.11 | $23.65 (-1.91%) | $24.11 | $23.65 | 3.10 K | $142.38 M |
| 09/28/2026 | $24.34 | $24.39 (0.21%) | $24.78 | $24.00 | 6.34 K | $146.83 M |
| 09/25/2026 | $24.85 | $24.10 (-3.02%) | $24.85 | $24.03 | 3.34 K | $145.08 M |
| 09/24/2026 | $25.36 | $24.60 (-3%) | $25.41 | $24.41 | 6.94 K | $148.09 M |
| 09/23/2026 | $25.29 | $25.58 (1.15%) | $26.12 | $25.29 | 3.25 K | $153.99 M |
| 09/22/2026 | $25.60 | $25.29 (-1.21%) | $25.61 | $25.18 | 6.30 K | $152.25 M |
| 09/21/2026 | $25.22 | $25.60 (1.51%) | $25.76 | $24.71 | 7.10 K | $154.11 M |
| 09/18/2026 | $24.66 | $25.59 (3.77%) | $26.31 | $23.85 | 41.73 K | $154.05 M |
| 09/17/2026 | $25.58 | $24.66 (-3.6%) | $26.30 | $24.31 | 12.80 K | $148.46 M |
| 09/16/2026 | $25.35 | $25.26 (-0.36%) | $25.81 | $24.99 | 11.80 K | $152.07 M |
| 09/15/2026 | $25.33 | $25.25 (-0.32%) | $25.65 | $24.55 | 10.01 K | $152.01 M |
| 09/14/2026 | $24.82 | $25.45 (2.54%) | $25.60 | $23.91 | 14.20 K | $153.21 M |
| 09/11/2026 | $25.60 | $24.48 (-4.38%) | $25.60 | $23.76 | 11.64 K | $147.37 M |
| 09/10/2026 | $25.64 | $25.64 (0%) | $26.25 | $24.44 | 14.45 K | $154.36 M |
| 09/09/2026 | $26.12 | $25.16 (-3.68%) | $26.54 | $25.11 | 11.20 K | $151.47 M |
| 09/08/2026 | $27.89 | $26.12 (-6.35%) | $27.89 | $25.49 | 22.00 K | $157.25 M |
| 09/04/2026 | $27.16 | $27.94 (2.87%) | $27.95 | $26.94 | 8.50 K | $168.20 M |
| 09/03/2026 | $28.20 | $27.30 (-3.19%) | $28.75 | $26.88 | 17.00 K | $164.35 M |
| 09/02/2026 | $27.30 | $27.96 (2.42%) | $28.23 | $27.04 | 14.70 K | $168.32 M |
| 09/01/2026 | $27.28 | $26.96 (-1.17%) | $27.28 | $26.40 | 8.00 K | $162.30 M |
| 08/31/2026 | $26.24 | $27.24 (3.81%) | $27.24 | $26.24 | 19.75 K | $163.99 M |
| 08/28/2026 | $26.09 | $26.32 (0.88%) | $26.92 | $26.09 | 4.70 K | $158.45 M |
| 08/27/2026 | $26.00 | $26.35 (1.35%) | $26.37 | $25.65 | 8.20 K | $158.63 M |
| 08/26/2026 | $26.00 | $26.03 (0.12%) | $26.25 | $25.86 | 14.61 K | $156.70 M |
| 08/25/2026 | $25.55 | $25.69 (0.55%) | $26.02 | $25.32 | 23.35 K | $154.66 M |
| 08/24/2026 | $25.25 | $25.62 (1.47%) | $26.03 | $25.25 | 9.74 K | $154.24 M |
| 08/21/2026 | $24.91 | $25.10 (0.76%) | $25.50 | $24.61 | 12.13 K | $151.10 M |
| 08/20/2026 | $25.15 | $25.18 (0.12%) | $25.23 | $25.10 | 5.50 K | $151.59 M |
| 08/19/2026 | $24.60 | $24.63 (0.12%) | $25.67 | $24.50 | 18.30 K | $148.28 M |
| 08/18/2026 | $24.86 | $24.60 (-1.05%) | $24.98 | $24.51 | 7.40 K | $148.09 M |
| 08/17/2026 | $25.80 | $25.11 (-2.67%) | $25.99 | $24.96 | 11.71 K | $151.16 M |
| 08/14/2026 | $25.67 | $25.41 (-1.01%) | $27.13 | $24.63 | 11.30 K | $152.97 M |
| 08/13/2026 | $26.05 | $25.67 (-1.46%) | $26.40 | $25.56 | 12.40 K | $154.54 M |
| 08/12/2026 | $24.74 | $25.65 (3.68%) | $27.00 | $24.74 | 15.04 K | $154.42 M |
| 08/11/2026 | $24.81 | $24.42 (-1.57%) | $25.23 | $24.24 | 20.85 K | $147.01 M |
| 08/10/2026 | $24.99 | $24.76 (-0.92%) | $25.45 | $24.72 | 24.30 K | $149.06 M |
| 08/07/2026 | $24.75 | $24.90 (0.61%) | $25.14 | $24.58 | 3.73 K | $151.27 M |
| 08/06/2026 | $24.76 | $25.08 (1.29%) | $25.16 | $24.51 | 15.40 K | $152.37 M |
| 08/05/2026 | $24.50 | $24.43 (-0.29%) | $24.60 | $24.39 | 12.50 K | $148.42 M |
| 08/04/2026 | $24.34 | $24.75 (1.68%) | $25.10 | $24.32 | 26.50 K | $150.36 M |
| 08/03/2026 | $23.84 | $24.67 (3.48%) | $24.84 | $23.84 | 9.84 K | $149.88 M |
| 07/31/2026 | $23.91 | $23.72 (-0.79%) | $23.98 | $23.55 | 4.60 K | $144.10 M |
| 07/30/2026 | $24.07 | $24.08 (0.04%) | $24.18 | $23.88 | 3.41 K | $146.29 M |
| 07/29/2026 | $24.10 | $23.99 (-0.46%) | $24.16 | $23.55 | 9.54 K | $145.74 M |
| 07/28/2026 | $24.18 | $24.41 (0.95%) | $24.44 | $23.56 | 8.21 K | $148.30 M |
| 07/27/2026 | $24.22 | $24.13 (-0.37%) | $24.84 | $24.13 | 6.51 K | $146.59 M |
| 07/24/2026 | $24.46 | $24.22 (-0.98%) | $24.98 | $24.18 | 20.44 K | $147.14 M |
| 07/23/2026 | $23.99 | $24.44 (1.88%) | $25.04 | $23.14 | 39.10 K | $148.48 M |
| 07/22/2026 | $24.80 | $24.13 (-2.7%) | $25.08 | $23.55 | 14.84 K | $146.59 M |
| 07/21/2026 | $25.48 | $24.72 (-2.98%) | $25.48 | $24.69 | 12.65 K | $150.18 M |
| 07/20/2026 | $25.22 | $25.48 (1.03%) | $25.87 | $25.22 | 10.30 K | $154.80 M |
| 07/17/2026 | $26.19 | $25.53 (-2.52%) | $26.40 | $25.53 | 7.24 K | $155.10 M |
| 07/16/2026 | $26.00 | $26.60 (2.31%) | $27.19 | $25.93 | 16.41 K | $161.60 M |
| 07/15/2026 | $25.67 | $26.08 (1.6%) | $26.31 | $25.62 | 11.40 K | $158.44 M |
| 07/14/2026 | $26.15 | $25.36 (-3.02%) | $26.22 | $25.35 | 12.32 K | $154.07 M |
| 07/13/2026 | $25.59 | $25.93 (1.33%) | $26.36 | $25.59 | 22.51 K | $157.53 M |
| 07/10/2026 | $25.61 | $25.32 (-1.13%) | $26.15 | $25.18 | 22.50 K | $153.82 M |
| 07/09/2026 | $25.41 | $25.91 (1.97%) | $26.09 | $25.14 | 9.70 K | $157.41 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.
