Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.90	11.94	11.52	11.53	11.53	-3.68%	11,929,462
Jul 23, 2026	11.61	11.99	11.57	11.97	11.97	3.01%	14,914,965
Jul 22, 2026	11.66	11.80	11.56	11.62	11.62	-1.44%	14,950,038
Jul 21, 2026	11.47	11.80	11.16	11.79	11.79	2.61%	18,551,051
Jul 20, 2026	11.67	11.79	11.24	11.49	11.49	-0.09%	15,993,402
Jul 17, 2026	12.10	12.15	11.49	11.50	11.50	-5.58%	18,036,869
Jul 16, 2026	12.08	12.37	11.86	12.18	12.18	-0.49%	14,340,280
Jul 15, 2026	12.28	12.55	12.15	12.24	12.24	1.24%	19,513,937
Jul 14, 2026	12.00	12.16	11.63	12.09	12.09	0.17%	15,388,430
Jul 13, 2026	12.86	12.88	12.06	12.07	12.07	-7.08%	20,836,746
Jul 10, 2026	12.45	13.40	12.43	12.99	12.99	3.92%	26,745,832
Jul 9, 2026	12.29	12.55	11.93	12.50	12.50	1.46%	17,289,253
Jul 8, 2026	12.22	12.52	12.22	12.32	12.32	0.74%	13,034,748
Jul 7, 2026	12.86	12.91	12.18	12.23	12.23	-4.97%	17,579,893
Jul 6, 2026	13.04	13.16	12.75	12.87	12.87	-0.85%	16,207,622
Jul 3, 2026	12.73	13.08	12.73	12.98	12.98	2.04%	15,333,348
Jul 2, 2026	13.11	13.23	12.63	12.72	12.72	-3.56%	20,644,978
Jul 1, 2026	13.05	13.32	13.05	13.19	13.19	0.38%	17,836,463
Jun 30, 2026	12.81	13.28	12.63	13.14	13.14	3.22%	19,758,390
Jun 29, 2026	13.00	13.18	12.62	12.73	12.73	-5.00%	26,267,070
Jun 26, 2026	14.67	14.70	13.40	13.40	13.40	-10.01%	36,661,220
Jun 25, 2026	14.80	15.31	14.53	14.89	14.89	1.36%	21,381,560
Jun 24, 2026	14.70	15.02	14.46	14.69	14.69	-1.28%	17,627,216
Jun 23, 2026	15.60	15.60	14.85	14.88	14.88	-4.86%	23,289,320
Jun 22, 2026	15.30	15.64	14.80	15.64	15.64	1.76%	29,370,690
Jun 18, 2026	15.51	15.75	15.32	15.37	15.37	-2.10%	20,272,840
Jun 17, 2026	15.81	16.02	15.43	15.70	15.70	-1.69%	25,546,220
Jun 16, 2026	15.49	16.27	15.28	15.97	15.97	3.17%	34,313,660
Jun 15, 2026	15.09	15.54	15.09	15.48	15.48	2.52%	25,410,960
Jun 12, 2026	15.69	15.93	14.97	15.10	15.10	-1.63%	33,940,470
Jun 11, 2026	16.18	16.22	15.18	15.35	15.35	-6.86%	37,593,140
Jun 10, 2026	16.68	17.03	16.12	16.48	16.48	-1.49%	36,576,560
Jun 9, 2026	16.60	16.81	16.12	16.73	16.73	-1.59%	54,946,743
Jun 8, 2026	15.66	17.50	15.55	17.00	17.00	6.65%	84,022,371
Jun 5, 2026	14.53	15.94	14.38	15.94	15.94	10.01%	28,779,830
Jun 4, 2026	14.92	15.05	14.32	14.49	14.49	-4.10%	21,993,620
Jun 3, 2026	14.73	15.35	14.68	15.11	15.11	2.58%	25,534,670
Jun 2, 2026	14.58	14.84	14.42	14.73	14.73	0.96%	16,643,420
Jun 1, 2026	14.57	14.80	14.50	14.59	14.59	0.07%	13,635,900
May 29, 2026	15.50	15.56	14.50	14.58	14.58	-6.36%	23,926,410
May 28, 2026	15.16	15.70	14.74	15.57	15.57	2.57%	25,111,040
May 27, 2026	15.49	15.70	15.08	15.18	15.18	-2.13%	17,910,360
May 26, 2026	15.70	15.74	15.21	15.51	15.51	-2.02%	19,901,020
May 25, 2026	15.88	15.96	15.56	15.83	15.83	0.64%	18,251,810
May 22, 2026	15.66	15.86	15.36	15.73	15.73	0.96%	20,951,690
May 21, 2026	16.34	16.53	15.40	15.58	15.58	-4.30%	33,096,950
May 20, 2026	16.60	16.73	16.24	16.28	16.28	-2.81%	24,332,130
May 19, 2026	16.70	16.93	16.30	16.75	16.75	-0.18%	28,998,300
May 18, 2026	16.80	17.12	16.54	16.78	16.78	-1.18%	28,315,120
May 15, 2026	17.22	17.60	16.94	16.98	16.98	-1.96%	31,370,690