The Eastern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.00	28.94	28.00	28.54	28.54	1.24%	11,023
Nov 21, 2024	28.82	28.83	28.11	28.19	28.19	-0.07%	13,212
Nov 20, 2024	27.00	28.44	26.92	28.21	28.21	3.14%	11,995
Nov 19, 2024	26.75	27.78	26.75	27.35	27.35	-0.55%	14,884
Nov 18, 2024	27.67	27.98	26.99	27.50	27.50	-	21,196
Nov 15, 2024	28.50	28.50	27.50	27.50	27.50	-2.69%	9,575
Nov 14, 2024	27.44	28.72	27.20	28.26	28.15	4.43%	11,346
Nov 13, 2024	26.55	27.43	26.55	27.06	26.95	1.12%	9,622
Nov 12, 2024	27.24	27.24	26.58	26.76	26.65	-1.80%	19,913
Nov 11, 2024	29.25	29.28	27.06	27.25	27.14	-7.03%	29,493
Nov 8, 2024	29.04	29.72	28.23	29.31	29.19	1.28%	17,905
Nov 7, 2024	30.61	31.42	28.86	28.94	28.83	-5.46%	29,149
Nov 6, 2024	34.00	35.03	30.21	30.61	30.49	-2.89%	52,183
Nov 5, 2024	30.53	31.52	30.53	31.52	31.39	3.38%	15,277
Nov 4, 2024	30.69	31.09	30.04	30.49	30.37	-1.07%	15,045
Nov 1, 2024	31.10	31.77	30.42	30.82	30.70	-1.03%	8,754
Oct 31, 2024	31.11	32.58	30.98	31.14	31.02	-0.73%	11,983
Oct 30, 2024	31.80	31.81	31.21	31.37	31.25	-0.85%	16,346
Oct 29, 2024	31.94	31.94	31.04	31.64	31.51	-1.12%	11,000
Oct 28, 2024	31.50	32.00	31.24	32.00	31.87	2.73%	13,828
Oct 25, 2024	32.39	32.39	30.98	31.15	31.03	-3.44%	12,746
Oct 24, 2024	32.75	32.75	32.20	32.26	32.13	-0.28%	14,789
Oct 23, 2024	32.31	32.41	31.92	32.35	32.22	-1.61%	11,225
Oct 22, 2024	32.57	33.35	32.39	32.88	32.75	0.12%	28,598
Oct 21, 2024	33.24	33.40	32.84	32.84	32.71	-1.71%	14,281
Oct 18, 2024	34.36	34.36	33.41	33.41	33.28	-2.76%	10,247
Oct 17, 2024	32.93	34.36	32.92	34.36	34.22	4.76%	28,207
Oct 16, 2024	32.35	32.80	31.96	32.80	32.67	2.79%	21,945
Oct 15, 2024	32.34	32.74	31.91	31.91	31.78	-1.21%	21,063
Oct 14, 2024	32.65	32.65	31.96	32.30	32.17	-1.34%	14,026
Oct 11, 2024	32.38	32.95	32.38	32.74	32.61	1.87%	9,200
Oct 10, 2024	31.61	32.37	31.49	32.14	32.01	0.31%	22,370
Oct 9, 2024	31.78	32.10	31.59	32.04	31.91	2.04%	6,014
Oct 8, 2024	30.45	31.55	30.45	31.40	31.28	2.21%	13,637
Oct 7, 2024	31.68	31.68	30.26	30.72	30.60	-3.15%	28,096
Oct 4, 2024	31.96	32.05	31.25	31.72	31.59	0.73%	17,550
Oct 3, 2024	32.12	32.68	31.46	31.49	31.37	-2.90%	16,910
Oct 2, 2024	32.05	33.00	32.05	32.43	32.30	0.56%	20,869
Oct 1, 2024	32.19	32.60	31.50	32.25	32.12	-0.62%	30,453
Sep 30, 2024	32.33	32.70	31.58	32.45	32.32	-1.01%	23,011
Sep 27, 2024	33.30	33.66	32.66	32.78	32.65	-0.09%	39,430
Sep 26, 2024	32.98	33.54	32.32	32.81	32.68	0.64%	30,776
Sep 25, 2024	32.15	33.53	32.01	32.60	32.47	1.84%	49,281
Sep 24, 2024	31.25	32.31	30.69	32.01	31.88	2.07%	63,626
Sep 23, 2024	31.90	31.96	31.07	31.36	31.24	-1.69%	33,939
Sep 20, 2024	31.25	32.18	30.89	31.90	31.77	0.35%	89,164
Sep 19, 2024	31.66	32.70	31.25	31.79	31.66	2.55%	47,197
Sep 18, 2024	30.09	31.17	29.73	31.00	30.88	2.11%	75,705
Sep 17, 2024	30.50	31.89	30.36	30.36	30.24	-3.71%	38,638
Sep 16, 2024	31.19	31.99	31.02	31.53	31.40	0.22%	13,230
Sep 13, 2024	30.68	31.63	30.60	31.46	31.34	2.78%	16,222
Sep 12, 2024	29.70	30.62	29.61	30.61	30.49	4.12%	24,281
Sep 11, 2024	29.44	29.52	28.68	29.40	29.28	-0.54%	12,688
Sep 10, 2024	29.46	29.60	28.72	29.56	29.44	-0.03%	14,624
Sep 9, 2024	30.00	30.26	29.56	29.57	29.45	-0.64%	25,693
Sep 6, 2024	29.80	30.76	29.30	29.76	29.64	-1.13%	33,105
Sep 5, 2024	29.98	31.35	29.89	30.10	29.98	0.27%	20,006
Sep 4, 2024	29.60	30.02	29.52	30.02	29.90	0.64%	33,298
Sep 3, 2024	29.96	29.96	29.16	29.83	29.71	-0.93%	28,980
Aug 30, 2024	30.12	30.12	29.27	30.11	29.99	0.53%	17,285
Aug 29, 2024	30.16	30.20	29.83	29.95	29.83	-0.96%	27,270
Aug 28, 2024	29.94	30.24	29.59	30.24	30.12	0.30%	38,026
Aug 27, 2024	29.88	30.70	29.60	30.15	30.03	-0.72%	26,559
Aug 26, 2024	31.22	31.22	30.00	30.37	30.25	-2.32%	36,075
Aug 23, 2024	29.24	31.21	29.24	31.09	30.97	5.21%	100,229
Aug 22, 2024	29.79	30.25	29.20	29.55	29.43	-0.84%	50,342
Aug 21, 2024	29.05	29.80	28.78	29.80	29.68	2.58%	29,694
Aug 20, 2024	30.49	30.49	28.92	29.05	28.93	-4.06%	24,271
Aug 19, 2024	29.92	30.67	29.92	30.28	30.16	3.24%	15,390
Aug 16, 2024	28.58	29.33	28.11	29.33	29.21	1.88%	47,360
Aug 15, 2024	29.25	29.36	28.56	28.79	28.68	-0.07%	37,394
Aug 14, 2024	29.14	29.30	28.60	28.81	28.59	-1.57%	12,675
Aug 13, 2024	29.56	29.56	28.87	29.27	29.04	1.46%	46,723
Aug 12, 2024	27.98	31.00	27.98	28.85	28.63	5.18%	77,499
Aug 9, 2024	27.40	27.79	26.78	27.43	27.22	-0.25%	35,737
Aug 8, 2024	27.65	27.97	27.13	27.50	27.29	1.36%	16,045
Aug 7, 2024	29.00	29.00	26.84	27.13	26.92	-1.70%	40,772
Aug 6, 2024	26.51	27.90	26.36	27.60	27.39	3.64%	14,931
Aug 5, 2024	26.62	26.85	26.23	26.63	26.42	-3.76%	14,186
Aug 2, 2024	28.00	28.42	27.38	27.67	27.46	-3.82%	20,640
Aug 1, 2024	29.63	29.63	27.79	28.77	28.55	-2.28%	30,541
Jul 31, 2024	28.30	29.56	27.85	29.44	29.21	4.29%	9,422
Jul 30, 2024	28.00	28.25	27.54	28.23	28.01	0.64%	17,222
Jul 29, 2024	29.53	29.53	28.04	28.05	27.83	-5.36%	12,296
Jul 26, 2024	29.38	29.64	28.41	29.64	29.41	2.81%	15,469
Jul 25, 2024	29.43	29.80	28.83	28.83	28.61	-1.27%	25,496
Jul 24, 2024	29.11	30.73	28.70	29.20	28.97	-2.47%	37,570
Jul 23, 2024	28.85	30.00	28.85	29.94	29.71	2.89%	22,144
Jul 22, 2024	27.32	29.10	26.88	29.10	28.87	6.01%	12,681
Jul 19, 2024	28.96	29.03	27.38	27.45	27.24	-4.89%	9,294
Jul 18, 2024	29.79	30.50	28.86	28.86	28.64	-3.32%	18,247
Jul 17, 2024	29.65	30.30	29.54	29.85	29.62	-2.13%	18,128
Jul 16, 2024	29.05	30.75	28.75	30.50	30.26	6.38%	26,434
Jul 15, 2024	28.99	29.19	28.35	28.67	28.45	-1.07%	23,318
Jul 12, 2024	27.46	29.26	27.46	28.98	28.76	4.96%	15,889
Jul 11, 2024	26.51	28.06	26.10	27.61	27.40	5.38%	20,783
Jul 10, 2024	26.06	26.35	25.11	26.20	26.00	0.61%	10,442
Jul 9, 2024	26.26	26.89	26.04	26.04	25.84	-2.33%	13,777
Jul 8, 2024	26.04	26.66	25.17	26.66	26.45	3.70%	38,240
Jul 5, 2024	26.79	27.64	25.66	25.71	25.51	-4.60%	50,135