The Eastern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.83	19.55	18.83	19.15	19.15	0.52%	26,719
Mar 9, 2026	18.50	19.13	18.37	19.05	19.05	2.75%	19,093
Mar 6, 2026	17.66	18.62	17.66	18.54	18.54	3.34%	30,739
Mar 5, 2026	18.41	18.51	17.76	17.94	17.94	-3.44%	23,247
Mar 4, 2026	18.47	18.64	18.47	18.58	18.58	-0.21%	13,859
Mar 3, 2026	18.30	18.80	18.25	18.62	18.62	-0.21%	18,408
Mar 2, 2026	18.28	18.84	18.28	18.66	18.66	0.48%	14,717
Feb 27, 2026	18.60	18.64	18.50	18.57	18.57	-0.70%	15,603
Feb 26, 2026	18.88	19.13	18.59	18.70	18.70	-0.69%	16,099
Feb 25, 2026	18.31	18.88	18.17	18.83	18.83	2.56%	8,390
Feb 24, 2026	18.01	18.50	18.01	18.36	18.36	1.72%	19,317
Feb 23, 2026	18.66	18.72	18.05	18.05	18.05	-2.98%	24,929
Feb 20, 2026	18.50	18.71	18.45	18.61	18.61	-0.03%	11,712
Feb 19, 2026	18.97	19.08	18.44	18.61	18.61	0.87%	9,969
Feb 18, 2026	18.50	18.64	18.40	18.45	18.45	-0.38%	15,888
Feb 17, 2026	18.53	18.99	18.52	18.52	18.52	-0.48%	11,197
Feb 13, 2026	18.72	18.79	18.61	18.61	18.61	-0.69%	6,518
Feb 12, 2026	18.76	18.89	18.67	18.74	18.63	-0.16%	7,643
Feb 11, 2026	19.38	19.38	18.66	18.77	18.66	-1.98%	8,863
Feb 10, 2026	18.97	19.38	18.97	19.15	19.04	1.65%	12,353
Feb 9, 2026	19.26	19.26	18.19	18.84	18.73	-3.24%	16,351
Feb 6, 2026	18.60	19.95	18.41	19.47	19.36	6.28%	39,540
Feb 5, 2026	18.44	18.61	17.78	18.32	18.21	-0.54%	25,003
Feb 4, 2026	18.69	18.69	18.34	18.42	18.31	0.82%	9,629
Feb 3, 2026	18.83	18.83	18.15	18.27	18.16	-3.64%	10,311
Feb 2, 2026	18.71	18.96	18.65	18.96	18.85	1.39%	8,704
Jan 30, 2026	17.93	18.80	17.79	18.70	18.59	3.60%	16,966
Jan 29, 2026	17.97	18.05	17.70	18.05	17.94	1.46%	9,813
Jan 28, 2026	18.12	18.12	17.61	17.79	17.69	-1.17%	22,883
Jan 27, 2026	18.25	18.31	18.00	18.00	17.89	-0.88%	15,007
Jan 26, 2026	18.16	19.05	18.12	18.16	18.05	0.61%	9,301
Jan 23, 2026	18.51	18.51	18.01	18.05	17.94	-1.90%	13,603
Jan 22, 2026	18.35	19.03	18.35	18.40	18.29	1.24%	8,776
Jan 21, 2026	18.07	18.21	18.02	18.18	18.07	0.86%	8,080
Jan 20, 2026	18.28	18.29	18.02	18.02	17.91	-1.85%	9,596
Jan 16, 2026	18.62	19.04	18.31	18.36	18.25	-1.02%	10,740
Jan 15, 2026	18.37	18.70	18.34	18.55	18.44	1.26%	12,648
Jan 14, 2026	18.12	18.60	18.12	18.32	18.21	1.66%	10,573
Jan 13, 2026	18.17	18.22	18.01	18.02	17.91	-0.99%	10,658
Jan 12, 2026	18.22	18.30	18.16	18.20	18.09	0.11%	5,430
Jan 9, 2026	18.31	18.93	18.16	18.18	18.07	-0.66%	12,305
Jan 8, 2026	18.11	19.06	18.11	18.30	18.19	0.38%	30,455
Jan 7, 2026	18.52	18.55	18.16	18.23	18.12	-2.36%	19,519
Jan 6, 2026	19.13	19.13	18.61	18.67	18.56	-2.40%	19,146
Jan 5, 2026	19.71	19.75	19.13	19.13	19.02	-2.55%	8,959
Jan 2, 2026	21.00	21.00	19.33	19.63	19.51	-0.30%	12,394
Dec 31, 2025	19.09	19.69	18.98	19.69	19.57	2.87%	14,705
Dec 30, 2025	19.81	19.81	19.11	19.14	19.03	-3.82%	9,086
Dec 29, 2025	20.49	20.65	19.84	19.90	19.78	-2.74%	11,842
Dec 26, 2025	19.26	20.70	19.25	20.46	20.34	6.73%	17,300