Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.72	15.90	15.10	15.13	15.13	-3.14%	16,275,410
Mar 19, 2026	15.76	15.95	15.53	15.62	15.62	-2.25%	14,502,430
Mar 18, 2026	15.74	15.99	15.58	15.98	15.98	2.30%	14,698,069
Mar 17, 2026	16.08	16.12	15.61	15.62	15.62	-2.44%	17,335,219
Mar 16, 2026	16.21	16.27	15.70	16.01	16.01	-0.62%	17,977,690
Mar 13, 2026	16.49	16.60	16.11	16.11	16.11	-2.95%	17,488,032
Mar 12, 2026	17.00	17.06	16.51	16.60	16.60	-2.64%	20,434,060
Mar 11, 2026	17.27	17.64	17.05	17.05	17.05	-0.18%	26,084,440
Mar 10, 2026	16.85	17.09	16.74	17.08	17.08	2.28%	20,913,120
Mar 9, 2026	16.31	16.77	16.03	16.70	16.70	0.12%	26,554,140
Mar 6, 2026	16.80	16.95	16.65	16.68	16.68	-1.30%	17,216,750
Mar 5, 2026	16.98	17.16	16.69	16.90	16.90	1.56%	24,513,630
Mar 4, 2026	16.38	17.04	16.30	16.64	16.64	-0.54%	24,845,260
Mar 3, 2026	18.38	18.46	16.61	16.73	16.73	-8.98%	51,442,450
Mar 2, 2026	18.16	18.79	18.10	18.38	18.38	-0.81%	37,786,313
Feb 27, 2026	18.10	18.80	18.00	18.53	18.53	1.76%	36,191,500
Feb 26, 2026	18.00	18.34	17.90	18.21	18.21	0.77%	26,612,460
Feb 25, 2026	17.87	18.18	17.76	18.07	18.07	1.06%	21,454,850
Feb 24, 2026	18.25	18.30	17.86	17.88	17.88	-0.67%	24,609,500
Feb 13, 2026	18.30	18.50	18.00	18.00	18.00	-2.28%	19,604,900
Feb 12, 2026	18.30	18.53	18.11	18.42	18.42	0.55%	24,045,354
Feb 11, 2026	18.50	18.70	18.29	18.32	18.32	-1.61%	27,953,330
Feb 10, 2026	18.79	19.05	18.39	18.62	18.62	-0.96%	30,858,210
Feb 9, 2026	19.02	19.06	18.55	18.80	18.80	0.80%	31,500,760
Feb 6, 2026	18.66	19.25	18.50	18.65	18.65	-0.64%	39,204,770
Feb 5, 2026	18.73	19.09	18.55	18.77	18.77	-1.42%	27,139,840
Feb 4, 2026	19.11	19.67	18.81	19.04	19.04	-0.31%	51,428,160
Feb 3, 2026	18.42	19.13	17.96	19.10	19.10	6.94%	57,559,020
Feb 2, 2026	18.50	18.70	17.85	17.86	17.86	-3.46%	36,490,230
Jan 30, 2026	18.58	18.74	17.73	18.50	18.50	-0.80%	56,819,420
Jan 29, 2026	18.54	19.29	18.39	18.65	18.65	-0.59%	55,561,000
Jan 28, 2026	19.03	19.37	18.60	18.76	18.76	-1.52%	48,740,970
Jan 27, 2026	18.79	19.31	18.52	19.05	19.05	0.42%	49,999,010
Jan 26, 2026	19.75	19.88	18.65	18.97	18.97	-4.82%	84,592,670
Jan 23, 2026	18.99	20.37	18.87	19.93	19.93	4.95%	101,145,800
Jan 22, 2026	18.56	19.08	18.48	18.99	18.99	2.10%	69,116,400
Jan 21, 2026	18.21	18.77	18.19	18.60	18.60	1.20%	66,169,870
Jan 20, 2026	19.03	19.21	18.19	18.38	18.38	-3.42%	95,542,740
Jan 19, 2026	19.03	19.65	19.03	19.03	19.03	-9.98%	151,300,600
Jan 16, 2026	21.14	21.14	21.14	21.14	21.14	-10.00%	6,849,100
Jan 15, 2026	23.49	23.49	23.49	23.49	23.49	-10.00%	10,206,500
Jan 14, 2026	25.57	27.09	23.47	26.10	26.10	5.97%	226,295,000
Jan 13, 2026	24.63	24.63	22.95	24.63	24.63	10.00%	144,654,700
Jan 12, 2026	22.39	22.39	22.39	22.39	22.39	10.02%	7,614,967
Jan 9, 2026	18.50	20.35	18.23	20.35	20.35	10.00%	111,774,800
Jan 8, 2026	18.10	18.70	17.79	18.50	18.50	0.82%	81,996,490
Jan 7, 2026	18.10	19.53	18.03	18.35	18.35	-1.34%	103,962,800
Jan 6, 2026	18.11	19.60	17.67	18.60	18.60	2.48%	122,765,700
Jan 5, 2026	16.77	18.15	16.49	18.15	18.15	10.00%	104,693,100
Dec 31, 2025	17.00	17.00	15.94	16.50	16.50	-2.31%	104,327,100