The Eastern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.20	21.63	21.20	21.63	-	3.05%	25,333
Jun 11, 2026	21.89	22.05	20.83	20.99	20.99	-3.20%	29,384
Jun 10, 2026	22.30	22.32	21.64	21.69	21.69	-1.92%	26,721
Jun 9, 2026	22.13	22.38	21.77	22.11	22.11	0.96%	16,142
Jun 8, 2026	21.90	22.17	21.67	21.90	21.90	1.86%	19,400
Jun 5, 2026	21.68	21.89	21.50	21.50	21.50	-0.51%	14,487
Jun 4, 2026	21.25	21.69	21.03	21.61	21.61	1.27%	21,767
Jun 3, 2026	21.51	21.51	21.03	21.34	21.34	-0.93%	33,222
Jun 2, 2026	21.50	21.71	21.30	21.54	21.54	0.09%	18,788
Jun 1, 2026	21.62	22.00	21.31	21.52	21.52	-0.05%	19,779
May 29, 2026	21.50	21.75	21.16	21.53	21.53	-0.55%	34,975
May 28, 2026	21.26	21.65	21.19	21.65	21.65	1.45%	12,953
May 27, 2026	21.02	21.47	20.91	21.34	21.34	1.19%	24,634
May 26, 2026	21.04	21.18	20.88	21.09	21.09	0.24%	27,479
May 22, 2026	21.25	21.25	20.95	21.04	21.04	0.10%	9,142
May 21, 2026	20.66	21.17	20.66	21.02	21.02	1.06%	15,519
May 20, 2026	20.51	20.80	20.37	20.80	20.80	1.41%	7,134
May 19, 2026	20.06	20.61	19.95	20.51	20.51	0.98%	18,735
May 18, 2026	19.96	20.56	19.96	20.31	20.31	1.80%	28,975
May 15, 2026	20.06	20.43	19.80	19.95	19.95	-1.04%	17,445
May 14, 2026	20.91	21.27	20.06	20.27	20.16	-2.64%	22,791
May 13, 2026	22.10	22.10	20.82	20.82	20.71	-6.72%	27,667
May 12, 2026	21.86	22.42	21.38	22.32	22.20	1.59%	8,432
May 11, 2026	22.17	22.42	21.81	21.97	21.85	-0.95%	7,226
May 8, 2026	22.57	22.75	22.03	22.18	22.06	-1.73%	5,595
May 7, 2026	22.60	22.88	22.52	22.57	22.45	0.29%	12,497
May 6, 2026	22.06	22.58	22.06	22.51	22.38	1.88%	11,783
May 5, 2026	21.96	22.24	21.71	22.09	21.97	-0.18%	11,643
May 4, 2026	21.89	22.74	21.54	22.13	22.01	0.27%	18,137
May 1, 2026	21.71	22.07	21.55	22.07	21.95	0.96%	17,224
Apr 30, 2026	22.04	22.35	21.86	21.86	21.74	-1.75%	18,875
Apr 29, 2026	22.09	22.29	21.96	22.25	22.13	0.91%	21,535
Apr 28, 2026	22.00	22.53	22.00	22.05	21.93	-0.50%	10,123
Apr 27, 2026	22.06	22.59	21.94	22.16	22.04	0.61%	19,130
Apr 24, 2026	22.00	22.16	21.86	22.03	21.91	0.11%	21,264
Apr 23, 2026	22.06	22.45	21.88	22.00	21.88	0.69%	6,860
Apr 22, 2026	21.97	22.62	21.77	21.85	21.73	0.05%	13,406
Apr 21, 2026	22.01	22.09	21.67	21.84	21.72	-0.82%	7,449
Apr 20, 2026	22.50	22.50	22.00	22.02	21.90	-1.83%	11,585
Apr 17, 2026	22.27	22.73	21.88	22.43	22.31	2.00%	8,983
Apr 16, 2026	22.16	22.33	21.61	21.99	21.87	-1.57%	17,836
Apr 15, 2026	21.85	22.69	21.72	22.34	22.22	2.38%	22,256
Apr 14, 2026	22.28	22.44	21.73	21.82	21.70	-2.06%	9,021
Apr 13, 2026	21.70	22.44	21.28	22.28	22.16	2.53%	14,722
Apr 10, 2026	21.50	21.81	21.50	21.73	21.61	0.14%	11,548
Apr 9, 2026	21.13	21.71	21.13	21.70	21.58	2.41%	8,702
Apr 8, 2026	21.22	21.34	20.70	21.19	21.08	1.87%	12,942
Apr 7, 2026	20.86	21.00	20.67	20.80	20.69	-0.29%	10,274
Apr 6, 2026	20.84	20.95	20.75	20.86	20.75	0.92%	8,165
Apr 2, 2026	20.40	20.82	20.19	20.67	20.56	1.32%	15,231