5 DAY PERFORMANCE
-22.66%
1 MONTH PERFORMANCE
-21.35%
3 MONTH PERFORMANCE
-9.46%
6 MONTH PERFORMANCE
+3.76%
YEAR-TO-DATE PERFORMANCE
-3.25%
1 YEAR PERFORMANCE
-21.57%
Eastern Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $26.06 | $25.32 (-2.84%) | $26.06 | $24.84 | 18.33 K | $153.82 M |
| 07/07/2026 | $27.20 | $26.07 (-4.15%) | $27.29 | $25.81 | 27.52 K | $158.38 M |
| 07/06/2026 | $28.80 | $27.77 (-3.58%) | $29.62 | $27.71 | 30.40 K | $168.71 M |
| 07/02/2026 | $29.26 | $29.11 (-0.51%) | $29.74 | $28.16 | 38.14 K | $176.85 M |
| 07/01/2026 | $28.01 | $29.39 (4.93%) | $29.91 | $28.01 | 67.53 K | $178.55 M |
| 06/30/2026 | $25.85 | $27.85 (7.74%) | $28.00 | $25.12 | 48.95 K | $169.19 M |
| 06/29/2026 | $24.50 | $25.99 (6.08%) | $26.00 | $24.49 | 42.20 K | $157.89 M |
| 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 |
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.
