Eastern Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	18.30	18.40	17.32	17.32	17.32	-5.36%	43,434,620
May 13, 2026	18.59	18.74	18.00	18.30	18.30	-3.28%	51,379,750
May 12, 2026	18.70	19.22	18.29	18.92	18.92	0.85%	58,377,800
May 11, 2026	18.56	19.34	18.29	18.76	18.76	1.35%	61,966,890
May 8, 2026	17.50	19.41	17.41	18.51	18.51	4.52%	78,820,040
May 7, 2026	17.10	17.71	16.97	17.71	17.71	3.93%	55,475,360
May 6, 2026	16.68	17.23	16.66	17.04	17.04	2.53%	38,034,640
Apr 30, 2026	17.00	17.01	16.58	16.62	16.62	-2.46%	28,857,470
Apr 29, 2026	17.09	17.10	16.72	17.04	17.04	-0.58%	36,663,590
Apr 28, 2026	16.89	17.20	16.46	17.14	17.14	2.39%	54,294,230
Apr 27, 2026	16.37	16.77	15.88	16.74	16.74	1.76%	35,610,820
Apr 24, 2026	16.65	16.71	16.32	16.45	16.45	-2.61%	32,708,210
Apr 23, 2026	17.05	17.30	16.65	16.89	16.89	-2.37%	51,571,760
Apr 22, 2026	16.48	17.46	16.48	17.30	17.30	5.49%	74,599,960
Apr 21, 2026	16.86	16.86	16.32	16.40	16.40	-2.32%	33,947,510
Apr 20, 2026	16.95	16.96	16.62	16.79	16.79	0.30%	66,672,560
Apr 17, 2026	15.55	17.18	15.53	16.74	16.74	7.17%	86,669,290
Apr 16, 2026	15.35	15.69	15.30	15.62	15.62	1.69%	16,894,090
Apr 15, 2026	15.60	15.80	15.27	15.36	15.36	-1.41%	18,214,040
Apr 14, 2026	15.41	15.65	15.32	15.58	15.58	1.50%	17,777,080
Apr 13, 2026	15.35	15.55	15.30	15.35	15.35	-1.16%	15,199,600
Apr 10, 2026	15.74	15.86	15.50	15.53	15.53	-0.13%	19,691,690
Apr 9, 2026	15.52	15.66	15.35	15.55	15.55	-0.89%	17,051,870
Apr 8, 2026	15.20	15.70	15.14	15.69	15.69	5.59%	23,265,410
Apr 7, 2026	14.81	15.10	14.76	14.86	14.86	0.13%	11,751,000
Apr 3, 2026	14.92	15.09	14.82	14.84	14.84	-0.27%	15,237,820
Apr 2, 2026	15.08	15.20	14.73	14.88	14.88	-1.85%	11,593,320
Apr 1, 2026	15.38	15.45	14.98	15.16	15.16	0.20%	16,288,600
Mar 31, 2026	15.03	15.49	14.97	15.13	15.13	0.27%	20,095,500
Mar 30, 2026	14.64	15.18	14.51	15.09	15.09	1.89%	17,411,010
Mar 27, 2026	14.35	14.83	14.35	14.81	14.81	1.44%	11,418,700