$21.81 (-0.683%)

Volume: 1.365k

Closed: Jan 27, 2023

Hollow Logo Score: 1.057
Eastern Company (The) Stock
$21.81 (-0.683%)

Volume: 1.365k

Closed: Jan 27, 2023

Score Hollow Logo 1.057
NASDAQ:EML

Eastern Company (The) Stock Price (Quote)

$21.81 ( -0.683% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $19.25 $24.35 Friday, 27th Jan 2023 EML stock ended at $21.81. This is 0.683% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.02% from a day low at $21.81 to a day high of $22.25.
90 days $19.25 $24.35
52 weeks $17.10 $25.52

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2023-01-27 $22.25 $22.25 $21.81 $21.81 1 365
2023-01-26 $22.00 $22.20 $21.72 $21.96 3 122
2023-01-25 $21.12 $21.95 $21.12 $21.95 1 549
2023-01-24 $21.75 $21.88 $21.75 $21.88 2 320
2023-01-23 $22.67 $22.75 $21.42 $21.75 13 909
2023-01-20 $22.09 $22.72 $22.09 $22.37 10 648
2023-01-19 $22.22 $22.25 $21.95 $22.10 8 500
2023-01-18 $22.75 $23.01 $21.80 $22.19 10 532
2023-01-17 $23.15 $23.56 $23.15 $23.30 5 700
2023-01-13 $23.44 $23.85 $21.83 $23.20 19 136
2023-01-12 $23.03 $24.35 $23.03 $23.37 16 421
2023-01-11 $22.86 $23.27 $22.61 $23.27 3 914
2023-01-10 $21.09 $22.88 $21.09 $22.86 24 000
2023-01-09 $19.80 $21.39 $19.80 $21.39 38 342
2023-01-06 $19.65 $20.00 $19.25 $19.63 68 407
2023-01-05 $19.93 $20.07 $19.38 $19.48 18 647
2023-01-04 $19.61 $19.95 $19.61 $19.76 1 253
2023-01-03 $19.78 $21.75 $19.78 $19.81 2 026
2022-12-30 $19.77 $19.77 $19.25 $19.28 3 649
2022-12-29 $20.12 $20.12 $19.78 $19.78 1 347
2022-12-28 $19.66 $20.46 $19.66 $19.74 2 143
2022-12-27 $20.35 $21.13 $20.18 $20.28 4 399
2022-12-23 $20.12 $20.40 $20.12 $20.30 3 133
2022-12-22 $20.01 $20.70 $20.00 $20.34 3 577
2022-12-21 $20.48 $21.42 $20.25 $20.42 12 057
2022-12-20 $20.65 $20.77 $20.40 $20.40 4 554
2022-12-19 $20.55 $21.15 $20.11 $20.65 2 556
2022-12-16 $20.80 $21.25 $20.16 $20.16 7 800
2022-12-15 $21.08 $21.40 $20.34 $20.86 7 778
2022-12-14 $21.23 $21.25 $20.61 $20.93 3 900
2022-12-13 $21.71 $21.74 $21.25 $21.25 12 511
2022-12-12 $21.76 $21.76 $21.59 $21.60 2 269
2022-12-09 $21.77 $22.00 $21.67 $22.00 2 057
2022-12-08 $21.83 $22.12 $21.63 $22.12 1 241
2022-12-07 $22.20 $22.20 $22.20 $22.20 1 011
2022-12-06 $21.56 $22.73 $21.56 $22.73 2 065
2022-12-05 $22.50 $22.71 $22.14 $22.71 1 890
2022-12-02 $22.93 $22.93 $22.93 $22.93 1 837
2022-12-01 $23.00 $23.00 $22.03 $23.00 9 897
2022-11-30 $21.63 $23.00 $21.40 $23.00 6 278
2022-11-29 $22.29 $22.49 $22.20 $22.40 4 305
2022-11-28 $22.09 $22.37 $22.09 $22.37 1 588
2022-11-25 $22.50 $22.50 $22.50 $22.50 1 167
2022-11-23 $22.10 $23.00 $21.85 $22.50 3 552
2022-11-22 $22.51 $22.51 $22.06 $22.40 1 384
2022-11-21 $22.05 $22.73 $21.83 $22.53 7 333
2022-11-18 $21.08 $22.30 $21.08 $22.30 1 213
2022-11-17 $21.84 $21.90 $21.84 $21.85 891
2022-11-16 $22.20 $22.30 $21.99 $22.03 4 507
2022-11-15 $19.85 $22.26 $19.85 $22.21 9 929

Hot Stocks To Watch:

About Eastern Company (The)

Eastern Company (The) The Eastern Company designs, manufactures, and sells engineered solutions to industrial markets in the United States and internationally. It offers turnkey returnable packaging solutions that are used in the assembly process of vehicles, aircraft, and durable goods, as well as in the production process of plastic packaging products, packaged consumer goods, and pharmaceuticals; designs and manufactures blow mold tools and injection blow mold tool... EML Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT