NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.31
+0.190 (+0.592%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Friday, 26th Apr 2024 EML stock ended at $32.31. This is 0.592% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.67% from a day low at $30.80 to a day high of $32.55. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $32.03 | $32.55 | $30.80 | $32.31 | 14 068 |
| Apr 25, 2024 | $32.04 | $32.12 | $31.70 | $32.12 | 13 119 |
| Apr 24, 2024 | $32.00 | $32.18 | $31.75 | $32.00 | 18 942 |
| Apr 23, 2024 | $30.79 | $32.19 | $30.79 | $32.01 | 51 136 |
| Apr 22, 2024 | $30.04 | $31.34 | $29.75 | $31.07 | 37 471 |
| Apr 19, 2024 | $29.47 | $29.70 | $28.49 | $29.60 | 25 689 |
| Apr 18, 2024 | $29.36 | $29.80 | $29.08 | $29.39 | 23 185 |
| Apr 17, 2024 | $32.13 | $32.13 | $28.79 | $29.38 | 27 803 |
| Apr 16, 2024 | $32.13 | $32.64 | $31.03 | $31.34 | 33 136 |
| Apr 15, 2024 | $32.20 | $32.37 | $31.13 | $31.93 | 31 456 |
| Apr 12, 2024 | $32.34 | $32.63 | $31.47 | $32.17 | 13 520 |
| Apr 11, 2024 | $32.85 | $33.47 | $32.10 | $32.68 | 34 785 |
| Apr 10, 2024 | $31.78 | $32.73 | $30.76 | $32.73 | 33 718 |
| Apr 09, 2024 | $33.45 | $33.67 | $31.85 | $31.99 | 37 374 |
| Apr 08, 2024 | $32.45 | $33.45 | $32.09 | $33.09 | 75 621 |
| Apr 05, 2024 | $31.36 | $32.16 | $30.72 | $32.16 | 21 509 |
| Apr 04, 2024 | $32.00 | $32.00 | $31.00 | $31.50 | 20 709 |
| Apr 03, 2024 | $32.54 | $32.86 | $31.25 | $31.86 | 25 532 |
| Apr 02, 2024 | $33.00 | $34.20 | $31.92 | $32.68 | 22 278 |
| Apr 01, 2024 | $34.10 | $34.25 | $31.60 | $32.93 | 32 209 |
| Mar 28, 2024 | $33.31 | $34.10 | $32.92 | $34.09 | 12 501 |
| Mar 27, 2024 | $33.55 | $35.78 | $33.04 | $34.20 | 30 411 |
| Mar 26, 2024 | $32.74 | $33.55 | $31.98 | $33.47 | 15 135 |
| Mar 25, 2024 | $31.09 | $33.68 | $30.61 | $32.35 | 36 924 |
| Mar 22, 2024 | $31.00 | $31.09 | $29.84 | $31.09 | 18 381 |
