5 DAY PERFORMANCE
-7.42%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-14.86%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
+4.03%
The Eastern Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.87 | $26.80 (-0.26%) | $26.87 | $26.16 | 10,881 | $163.97 M |
| 03/11/2025 | $28.04 | $27.50 (-1.93%) | $28.04 | $27.25 | 7,050 | $170.60 M |
| 03/10/2025 | $28.07 | $27.68 (-1.39%) | $28.15 | $27.67 | 7,743 | $171.72 M |
| 03/07/2025 | $27.43 | $28.15 (2.62%) | $28.15 | $27.37 | 4,800 | $174.64 M |
| 03/06/2025 | $26.77 | $27.14 (1.38%) | $27.39 | $26.77 | 2,909 | $168.37 M |
| 03/05/2025 | $26.98 | $27.99 (3.74%) | $28.26 | $26.66 | 10,717 | $173.64 M |
| 03/04/2025 | $27.57 | $26.25 (-4.79%) | $27.57 | $26.25 | 10,200 | $162.85 M |
| 03/03/2025 | $28.23 | $27.17 (-3.75%) | $28.75 | $27.17 | 7,500 | $168.56 M |
| 02/28/2025 | $28.00 | $28.10 (0.36%) | $28.10 | $27.89 | 4,821 | $174.33 M |
| 02/27/2025 | $27.60 | $27.83 (0.83%) | $28.07 | $27.60 | 4,831 | $172.65 M |
| 02/26/2025 | $27.08 | $27.71 (2.33%) | $28.27 | $27.08 | 9,000 | $171.91 M |
| 02/25/2025 | $28.01 | $27.53 (-1.71%) | $28.27 | $27.53 | 13,700 | $170.79 M |
| 02/24/2025 | $28.09 | $27.73 (-1.28%) | $28.62 | $27.73 | 9,700 | $172.03 M |
| 02/21/2025 | $29.23 | $28.19 (-3.56%) | $29.23 | $28.19 | 7,915 | $174.88 M |
| 02/20/2025 | $28.75 | $29.08 (1.15%) | $29.32 | $28.69 | 3,400 | $180.41 M |
| 02/19/2025 | $28.88 | $28.96 (0.28%) | $28.96 | $28.79 | 3,223 | $179.66 M |
| 02/18/2025 | $28.01 | $28.96 (3.39%) | $29.55 | $28.01 | 9,700 | $179.66 M |
| 02/14/2025 | $28.05 | $28.06 (0.04%) | $28.72 | $28.05 | 3,541 | $174.08 M |
| 02/13/2025 | $27.19 | $28.58 (5.11%) | $28.67 | $27.13 | 16,300 | $177.30 M |
| 02/12/2025 | $26.07 | $26.87 (3.07%) | $27.76 | $25.82 | 9,600 | $166.69 M |
| 02/11/2025 | $26.07 | $26.40 (1.27%) | $26.92 | $26.07 | 9,129 | $163.78 M |
| 02/10/2025 | $26.19 | $26.23 (0.15%) | $26.33 | $26.11 | 6,533 | $162.72 M |
| 02/07/2025 | $26.98 | $26.31 (-2.48%) | $26.98 | $26.23 | 5,600 | $163.22 M |
| 02/06/2025 | $27.39 | $27.30 (-0.33%) | $27.39 | $26.41 | 5,243 | $169.36 M |
| 02/05/2025 | $26.72 | $27.25 (1.98%) | $27.69 | $26.72 | 7,332 | $169.05 M |
| 02/04/2025 | $26.22 | $26.83 (2.33%) | $27.46 | $26.22 | 9,100 | $166.45 M |
| 02/03/2025 | $26.45 | $26.59 (0.53%) | $27.05 | $26.45 | 4,400 | $164.96 M |
| 01/31/2025 | $27.54 | $27.02 (-1.89%) | $27.54 | $27.00 | 7,104 | $167.63 M |
| 01/30/2025 | $27.82 | $27.74 (-0.29%) | $28.07 | $27.74 | 3,415 | $172.09 M |
| 01/29/2025 | $27.73 | $28.20 (1.69%) | $28.20 | $27.50 | 5,900 | $174.95 M |
| 01/28/2025 | $27.62 | $27.78 (0.58%) | $28.45 | $27.62 | 10,030 | $172.34 M |
| 01/27/2025 | $28.05 | $27.70 (-1.25%) | $28.56 | $27.70 | 14,432 | $171.84 M |
| 01/24/2025 | $28.60 | $27.29 (-4.58%) | $28.60 | $27.29 | 9,630 | $169.30 M |
| 01/23/2025 | $27.39 | $28.31 (3.36%) | $28.55 | $27.39 | 14,100 | $175.63 M |
| 01/22/2025 | $28.49 | $27.62 (-3.05%) | $28.49 | $27.62 | 10,338 | $171.35 M |
| 01/21/2025 | $27.77 | $28.15 (1.37%) | $28.49 | $27.77 | 12,500 | $174.64 M |
| 01/17/2025 | $28.50 | $27.70 (-2.81%) | $28.60 | $27.62 | 10,900 | $171.84 M |
| 01/16/2025 | $27.48 | $28.30 (2.98%) | $29.39 | $27.37 | 24,928 | $175.57 M |
| 01/15/2025 | $27.21 | $27.88 (2.46%) | $27.88 | $26.89 | 6,129 | $172.96 M |
| 01/14/2025 | $26.50 | $26.66 (0.6%) | $27.59 | $26.17 | 9,518 | $165.39 M |
| 01/13/2025 | $25.31 | $26.57 (4.98%) | $26.57 | $25.31 | 7,804 | $164.83 M |
| 01/10/2025 | $25.46 | $25.52 (0.24%) | $25.94 | $25.46 | 14,803 | $158.32 M |
| 01/08/2025 | $25.68 | $25.77 (0.35%) | $26.09 | $25.66 | 11,600 | $159.87 M |
| 01/07/2025 | $26.17 | $26.00 (-0.65%) | $26.34 | $25.98 | 10,100 | $161.30 M |
| 01/06/2025 | $26.54 | $26.06 (-1.81%) | $26.80 | $26.05 | 11,214 | $161.67 M |
| 01/03/2025 | $26.90 | $26.79 (-0.41%) | $26.90 | $26.78 | 3,827 | $166.20 M |
| 01/02/2025 | $26.43 | $26.62 (0.72%) | $26.86 | $26.43 | 5,700 | $165.14 M |
| 12/31/2024 | $26.26 | $26.54 (1.07%) | $27.08 | $26.05 | 7,336 | $164.65 M |
| 12/30/2024 | $26.75 | $26.35 (-1.5%) | $26.76 | $26.26 | 8,600 | $163.47 M |
| 12/27/2024 | $27.00 | $26.57 (-1.59%) | $27.00 | $26.46 | 8,644 | $164.83 M |
| 12/26/2024 | $27.68 | $27.04 (-2.31%) | $27.78 | $26.88 | 7,706 | $167.75 M |
| 12/24/2024 | $26.75 | $27.41 (2.47%) | $27.41 | $26.75 | 2,700 | $170.04 M |
| 12/23/2024 | $27.15 | $27.04 (-0.41%) | $27.15 | $26.34 | 9,804 | $167.75 M |
| 12/20/2024 | $27.55 | $27.59 (0.15%) | $27.77 | $27.55 | 19,239 | $171.16 M |
| 12/19/2024 | $29.50 | $27.99 (-5.12%) | $30.03 | $27.99 | 17,100 | $173.64 M |
| 12/18/2024 | $30.31 | $29.14 (-3.86%) | $30.72 | $29.14 | 26,900 | $180.78 M |
| 12/17/2024 | $28.74 | $30.24 (5.22%) | $30.45 | $28.74 | 23,800 | $187.60 M |
| 12/16/2024 | $28.71 | $28.72 (0.03%) | $29.55 | $28.65 | 16,500 | $178.17 M |
| 12/13/2024 | $28.40 | $28.99 (2.08%) | $29.05 | $28.21 | 10,322 | $179.85 M |
| 12/12/2024 | $28.76 | $28.93 (0.59%) | $28.98 | $28.60 | 4,646 | $179.47 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.
