The Eastern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.91	21.27	20.06	20.27	20.16	-2.64%	22,681
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	1.88%	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
Apr 1, 2026	20.36	20.64	20.25	20.40	20.29	0.79%	14,158
Mar 31, 2026	20.38	20.38	19.76	20.24	20.13	0.90%	14,253
Mar 30, 2026	20.07	20.07	19.75	20.06	19.95	1.52%	8,089
Mar 27, 2026	19.84	20.00	19.35	19.76	19.65	-0.40%	10,155
Mar 26, 2026	19.83	20.10	19.20	19.84	19.73	0.10%	24,639
Mar 25, 2026	20.32	20.54	19.80	19.82	19.71	-3.97%	13,833
Mar 24, 2026	21.21	21.45	20.32	20.64	20.53	-2.46%	22,139
Mar 23, 2026	20.50	21.20	20.25	21.16	21.05	4.08%	18,584
Mar 20, 2026	20.35	20.50	20.18	20.33	20.22	-0.10%	22,989
Mar 19, 2026	20.05	20.36	20.00	20.35	20.24	1.04%	14,462
Mar 18, 2026	20.02	20.15	20.00	20.14	20.03	0.05%	17,162
Mar 17, 2026	20.58	20.61	20.12	20.13	20.02	-1.95%	16,107
Mar 16, 2026	21.09	21.09	20.50	20.53	20.42	-1.91%	25,732
Mar 13, 2026	20.75	21.15	20.27	20.93	20.82	1.70%	31,117
Mar 12, 2026	20.08	20.78	20.00	20.58	20.47	2.08%	20,471
Mar 11, 2026	20.84	21.36	19.75	20.16	20.05	5.27%	48,906
Mar 10, 2026	18.83	19.55	18.83	19.15	19.05	0.52%	26,719
Mar 9, 2026	18.50	19.13	18.37	19.05	18.95	2.75%	19,274
Mar 6, 2026	17.66	18.62	17.66	18.54	18.44	3.34%	30,739
Mar 5, 2026	18.41	18.51	17.76	17.94	17.84	-3.44%	23,247