The Eastern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.40	20.82	20.19	20.67	20.67	1.32%	15,231
Apr 1, 2026	20.36	20.64	20.25	20.40	20.40	0.79%	14,158
Mar 31, 2026	20.38	20.38	19.76	20.24	20.24	0.90%	14,253
Mar 30, 2026	20.07	20.07	19.75	20.06	20.06	1.52%	8,089
Mar 27, 2026	19.84	20.00	19.35	19.76	19.76	-0.40%	10,155
Mar 26, 2026	19.83	20.10	19.20	19.84	19.84	0.10%	24,639
Mar 25, 2026	20.32	20.54	19.80	19.82	19.82	-3.97%	13,832
Mar 24, 2026	21.21	21.45	20.32	20.64	20.64	-2.46%	22,139
Mar 23, 2026	20.50	21.20	20.25	21.16	21.16	4.08%	18,578
Mar 20, 2026	20.35	20.50	20.18	20.33	20.33	-0.10%	21,286
Mar 19, 2026	20.05	20.36	20.00	20.35	20.35	1.04%	14,076
Mar 18, 2026	20.02	20.15	20.00	20.14	20.14	0.05%	17,124
Mar 17, 2026	20.58	20.61	20.12	20.13	20.13	-1.95%	16,085
Mar 16, 2026	21.09	21.09	20.50	20.53	20.53	-1.91%	25,732
Mar 13, 2026	20.75	21.15	20.27	20.93	20.93	1.70%	31,117
Mar 12, 2026	20.08	20.78	20.00	20.58	20.58	2.08%	20,463
Mar 11, 2026	20.84	21.36	19.75	20.16	20.16	5.27%	48,905
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