5 DAY PERFORMANCE
-17.46%
1 MONTH PERFORMANCE
-12.01%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-18.45%
Eastern Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $23.75 | $24.34 (2.48%) | $24.49 | $23.27 | 635.70 K | $147.87 M |
| 06/25/2026 | $23.76 | $24.09 (1.39%) | $24.13 | $23.11 | 53.44 K | $146.35 M |
| 06/24/2026 | $22.97 | $23.73 (3.31%) | $23.99 | $22.61 | 63.90 K | $144.16 M |
| 06/23/2026 | $23.35 | $23.08 (-1.16%) | $23.45 | $22.80 | 21.33 K | $140.22 M |
| 06/22/2026 | $23.70 | $23.24 (-1.94%) | $23.90 | $23.13 | 26.95 K | $141.19 M |
| 06/18/2026 | $22.46 | $23.68 (5.43%) | $23.68 | $21.64 | 48.04 K | $143.86 M |
| 06/17/2026 | $21.82 | $21.92 (0.46%) | $21.98 | $21.62 | 23.40 K | $133.17 M |
| 06/16/2026 | $21.37 | $21.88 (2.39%) | $21.97 | $21.00 | 55.43 K | $132.93 M |
| 06/15/2026 | $22.01 | $21.40 (-2.77%) | $22.01 | $21.22 | 33.42 K | $130.01 M |
| 06/12/2026 | $21.00 | $21.75 (3.57%) | $21.95 | $20.88 | 29.40 K | $132.14 M |
| 06/11/2026 | $21.89 | $20.99 (-4.11%) | $22.05 | $20.83 | 29.40 K | $127.52 M |
| 06/10/2026 | $22.30 | $21.69 (-2.74%) | $22.32 | $21.64 | 26.72 K | $131.77 M |
| 06/09/2026 | $22.13 | $22.11 (-0.09%) | $22.38 | $21.77 | 16.14 K | $134.32 M |
| 06/08/2026 | $21.90 | $21.90 (0%) | $22.17 | $21.67 | 19.40 K | $133.05 M |
| 06/05/2026 | $21.68 | $21.50 (-0.83%) | $21.89 | $21.50 | 14.50 K | $130.62 M |
| 06/04/2026 | $21.25 | $21.61 (1.69%) | $21.69 | $21.03 | 21.87 K | $131.29 M |
| 06/03/2026 | $21.51 | $21.34 (-0.79%) | $21.51 | $21.03 | 33.30 K | $129.65 M |
| 06/02/2026 | $21.50 | $21.54 (0.19%) | $21.71 | $21.30 | 18.80 K | $130.86 M |
| 06/01/2026 | $21.62 | $21.52 (-0.46%) | $22.00 | $21.31 | 19.83 K | $130.74 M |
| 05/29/2026 | $21.50 | $21.53 (0.14%) | $21.75 | $21.16 | 35.00 K | $130.80 M |
| 05/28/2026 | $21.26 | $21.65 (1.83%) | $21.65 | $21.19 | 13.00 K | $131.53 M |
| 05/27/2026 | $21.02 | $21.34 (1.52%) | $21.47 | $20.91 | 24.70 K | $129.65 M |
| 05/26/2026 | $21.04 | $21.09 (0.24%) | $21.18 | $20.88 | 27.50 K | $128.13 M |
| 05/22/2026 | $21.25 | $21.04 (-0.99%) | $21.25 | $20.95 | 9.14 K | $127.82 M |
| 05/21/2026 | $20.66 | $21.02 (1.74%) | $21.17 | $20.66 | 15.52 K | $127.70 M |
| 05/20/2026 | $20.51 | $20.80 (1.41%) | $20.80 | $20.37 | 7.13 K | $126.36 M |
| 05/19/2026 | $20.06 | $20.51 (2.24%) | $20.61 | $19.95 | 18.74 K | $124.60 M |
| 05/18/2026 | $19.96 | $20.31 (1.75%) | $20.56 | $19.96 | 29.08 K | $123.39 M |
| 05/15/2026 | $20.06 | $19.95 (-0.55%) | $20.43 | $19.80 | 17.45 K | $121.20 M |
| 05/14/2026 | $20.91 | $20.27 (-3.06%) | $21.27 | $20.06 | 22.80 K | $123.14 M |
| 05/13/2026 | $22.10 | $20.82 (-5.79%) | $22.10 | $20.82 | 27.70 K | $126.49 M |
| 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 |
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.
