Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	15.20	16.89	15.20	16.89	16.89	10.03%	72,225,070
Dec 29, 2025	15.76	15.76	15.30	15.35	15.35	-3.15%	39,000,490
Dec 26, 2025	15.67	16.08	15.46	15.85	15.85	0.13%	60,947,630
Dec 25, 2025	15.13	16.10	15.05	15.83	15.83	4.42%	60,661,230
Dec 24, 2025	14.91	15.35	14.76	15.16	15.16	-0.39%	49,849,806
Dec 23, 2025	15.33	16.02	15.05	15.22	15.22	-1.68%	66,412,100
Dec 22, 2025	15.06	15.86	14.80	15.48	15.48	2.99%	77,712,840
Dec 19, 2025	15.15	15.58	14.84	15.03	15.03	-1.05%	54,457,950
Dec 18, 2025	15.25	15.67	15.00	15.19	15.19	-1.43%	60,170,880
Dec 17, 2025	15.68	16.24	15.27	15.41	15.41	-5.40%	80,138,356
Dec 16, 2025	15.90	16.80	15.11	16.29	16.29	2.26%	113,965,500
Dec 15, 2025	17.11	17.11	15.45	15.93	15.93	-0.99%	141,506,200
Dec 12, 2025	14.99	16.09	14.88	16.09	16.09	9.98%	35,591,130
Dec 11, 2025	13.84	15.22	13.72	14.63	14.63	5.71%	91,105,790
Dec 10, 2025	13.74	13.88	13.59	13.84	13.84	0.87%	21,821,200
Dec 9, 2025	13.80	14.04	13.68	13.72	13.72	-1.29%	23,020,190
Dec 8, 2025	13.50	14.05	13.48	13.90	13.90	3.35%	39,946,220
Dec 5, 2025	13.46	13.54	13.22	13.45	13.45	0.30%	17,196,240
Dec 4, 2025	13.38	13.53	13.27	13.41	13.41	0.22%	18,150,370
Dec 3, 2025	13.52	13.58	13.19	13.38	13.38	-1.55%	21,991,340
Dec 2, 2025	13.74	13.77	13.57	13.59	13.59	-1.52%	24,136,040
Dec 1, 2025	13.75	13.87	13.63	13.80	13.80	0.51%	30,829,500
Nov 28, 2025	13.37	13.77	13.37	13.73	13.73	2.16%	33,430,720
Nov 27, 2025	13.40	13.64	13.28	13.44	13.44	0.45%	27,084,420
Nov 26, 2025	13.36	13.64	13.28	13.38	13.38	0.45%	30,149,040
Nov 25, 2025	12.99	13.54	12.95	13.32	13.32	2.70%	37,807,460
Nov 24, 2025	12.52	13.06	12.48	12.97	12.97	4.51%	25,837,990
Nov 21, 2025	12.88	12.88	12.34	12.41	12.41	-3.72%	22,420,340
Nov 20, 2025	13.05	13.07	12.78	12.89	12.89	-0.77%	16,411,210