The Eastern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	26.22	27.46	26.22	26.83	26.83	0.90%	9,067
Feb 3, 2025	26.45	27.05	26.45	26.59	26.59	-1.59%	4,377
Jan 31, 2025	27.54	27.54	27.00	27.02	27.02	-2.60%	7,104
Jan 30, 2025	27.82	28.07	27.74	27.74	27.74	-1.63%	3,415
Jan 29, 2025	27.73	28.20	27.50	28.20	28.20	1.51%	5,896
Jan 28, 2025	27.62	28.45	27.62	27.78	27.78	0.29%	10,030
Jan 27, 2025	28.05	28.56	27.70	27.70	27.70	1.50%	14,432
Jan 24, 2025	28.60	28.60	27.29	27.29	27.29	-3.60%	9,630
Jan 23, 2025	27.39	28.55	27.39	28.31	28.31	2.50%	14,051
Jan 22, 2025	28.49	28.49	27.62	27.62	27.62	-1.88%	10,338
Jan 21, 2025	27.77	28.49	27.77	28.15	28.15	1.62%	12,465
Jan 17, 2025	28.50	28.60	27.62	27.70	27.70	-2.12%	10,899
Jan 16, 2025	27.48	29.39	27.37	28.30	28.30	1.51%	24,928
Jan 15, 2025	27.21	27.88	26.89	27.88	27.88	4.58%	6,129
Jan 14, 2025	26.50	27.59	26.17	26.66	26.66	0.34%	9,518
Jan 13, 2025	25.31	26.57	25.31	26.57	26.57	4.11%	7,804
Jan 10, 2025	25.46	25.94	25.46	25.52	25.52	-0.97%	14,803
Jan 8, 2025	25.68	26.09	25.66	25.77	25.77	-0.88%	11,563
Jan 7, 2025	26.17	26.34	25.98	26.00	26.00	-0.23%	10,096
Jan 6, 2025	26.54	26.80	26.05	26.06	26.06	-2.72%	11,214
Jan 3, 2025	26.90	26.90	26.78	26.79	26.79	0.64%	3,827
Jan 2, 2025	26.43	26.86	26.43	26.62	26.62	0.30%	5,685
Dec 31, 2024	26.26	27.08	26.05	26.54	26.54	0.72%	7,336
Dec 30, 2024	26.75	26.76	26.26	26.35	26.35	-0.83%	8,583
Dec 27, 2024	27.00	27.00	26.46	26.57	26.57	-1.74%	8,644
Dec 26, 2024	27.68	27.78	26.88	27.04	27.04	-1.35%	7,706
Dec 24, 2024	26.75	27.41	26.75	27.41	27.41	1.37%	2,675
Dec 23, 2024	27.15	27.15	26.34	27.04	27.04	-1.99%	9,804
Dec 20, 2024	27.55	27.77	27.55	27.59	27.59	-1.43%	19,239
Dec 19, 2024	29.50	30.03	27.99	27.99	27.99	-3.95%	17,067
Dec 18, 2024	30.31	30.72	29.14	29.14	29.14	-3.64%	26,850
Dec 17, 2024	28.74	30.45	28.74	30.24	30.24	5.29%	23,787
Dec 16, 2024	28.71	29.55	28.65	28.72	28.72	-0.93%	16,468
Dec 13, 2024	28.40	29.05	28.21	28.99	28.99	0.21%	10,322
Dec 12, 2024	28.76	28.98	28.60	28.93	28.93	-0.14%	4,646
Dec 11, 2024	30.05	30.40	28.92	28.97	28.97	-4.61%	29,080
Dec 10, 2024	29.28	31.67	29.28	30.37	30.37	3.30%	30,229
Dec 9, 2024	29.92	29.92	29.37	29.40	29.40	-1.74%	13,670
Dec 6, 2024	29.04	30.16	29.00	29.92	29.92	2.47%	14,249
Dec 5, 2024	29.23	29.26	28.77	29.20	29.20	-0.14%	10,156
Dec 4, 2024	29.84	29.84	28.81	29.24	29.24	-1.28%	12,620
Dec 3, 2024	30.00	30.20	29.32	29.62	29.62	-0.37%	23,632
Dec 2, 2024	28.28	30.00	28.28	29.73	29.73	3.52%	24,349
Nov 29, 2024	28.52	29.07	28.47	28.72	28.72	0.74%	8,245
Nov 27, 2024	28.54	28.64	28.27	28.51	28.51	0.28%	8,628
Nov 26, 2024	27.97	28.85	27.97	28.43	28.43	1.10%	12,996
Nov 25, 2024	28.80	29.19	28.11	28.12	28.12	-1.47%	15,969
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