and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Eastern Company (The) Stock Price (Quote) NASDAQ:EML
$20.41 ( 0.0981% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.00 | $21.40 | Tuesday, 5th Jul 2022 EML stock ended at $20.41. This is 0.0981% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.71% from a day low at $19.82 to a day high of $20.75. |
| 90 days | $19.00 | $24.23 | |
| 52 weeks | $19.00 | $32.47 |
Historical Eastern Company (The) prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $20.27 | $20.75 | $19.82 | $20.41 | 8 907 |
| 2022-07-01 | $20.28 | $20.39 | $20.25 | $20.39 | 887 |
| 2022-06-30 | $20.02 | $20.68 | $20.00 | $20.34 | 3 147 |
| 2022-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | 235 |
| 2022-06-28 | $19.72 | $20.49 | $19.72 | $19.72 | 8 166 |
| 2022-06-27 | $19.00 | $19.81 | $19.00 | $19.65 | 6 106 |
| 2022-06-24 | $19.32 | $19.46 | $19.05 | $19.05 | 11 381 |
| 2022-06-23 | $19.31 | $19.36 | $19.20 | $19.21 | 1 865 |
| 2022-06-22 | $19.60 | $19.69 | $19.15 | $19.32 | 2 708 |
| 2022-06-21 | $20.32 | $20.32 | $19.56 | $19.72 | 12 008 |
| 2022-06-17 | $20.05 | $20.07 | $19.70 | $20.05 | 9 456 |
| 2022-06-16 | $19.80 | $20.27 | $19.74 | $19.88 | 5 235 |
| 2022-06-15 | $20.40 | $20.69 | $19.98 | $20.15 | 5 174 |
| 2022-06-14 | $21.30 | $21.30 | $20.40 | $20.40 | 4 188 |
| 2022-06-13 | $21.20 | $21.20 | $19.98 | $20.44 | 7 157 |
| 2022-06-10 | $21.19 | $21.25 | $21.19 | $21.19 | 511 |
| 2022-06-09 | $21.30 | $21.40 | $21.06 | $21.06 | 1 203 |
| 2022-06-08 | $21.01 | $21.03 | $19.96 | $20.99 | 11 008 |
| 2022-06-07 | $21.09 | $21.37 | $21.09 | $21.20 | 6 981 |
| 2022-06-06 | $20.99 | $21.27 | $20.96 | $21.20 | 5 064 |
| 2022-06-03 | $21.16 | $21.39 | $20.80 | $20.80 | 15 175 |
| 2022-06-02 | $20.86 | $21.10 | $20.77 | $21.00 | 5 627 |
| 2022-06-01 | $20.84 | $21.25 | $20.80 | $21.00 | 8 751 |
| 2022-05-31 | $21.41 | $21.58 | $20.86 | $21.58 | 1 635 |
| 2022-05-27 | $20.99 | $21.71 | $20.77 | $21.56 | 11 092 |
| 2022-05-26 | $20.68 | $21.03 | $20.48 | $20.99 | 8 444 |
| 2022-05-25 | $20.88 | $20.88 | $20.51 | $20.52 | 2 984 |
| 2022-05-24 | $21.52 | $21.52 | $20.86 | $21.00 | 3 686 |
| 2022-05-23 | $21.20 | $21.64 | $20.82 | $21.64 | 1 377 |
| 2022-05-20 | $21.01 | $21.01 | $20.33 | $20.65 | 3 987 |
| 2022-05-19 | $21.02 | $21.81 | $20.60 | $21.09 | 3 396 |
| 2022-05-18 | $20.20 | $20.74 | $20.20 | $20.21 | 2 420 |
| 2022-05-17 | $20.25 | $20.70 | $20.15 | $20.50 | 9 442 |
| 2022-05-16 | $20.20 | $20.50 | $19.90 | $19.90 | 10 950 |
| 2022-05-13 | $20.30 | $20.30 | $20.00 | $20.02 | 15 257 |
| 2022-05-12 | $21.84 | $21.90 | $20.00 | $20.05 | 18 336 |
| 2022-05-11 | $21.38 | $21.63 | $20.70 | $20.80 | 8 159 |
| 2022-05-10 | $22.16 | $22.16 | $20.50 | $20.79 | 17 417 |
| 2022-05-09 | $23.37 | $23.37 | $22.20 | $22.25 | 8 532 |
| 2022-05-06 | $22.68 | $22.71 | $22.68 | $22.71 | 150 |
| 2022-05-05 | $22.68 | $22.95 | $22.50 | $22.56 | 4 259 |
| 2022-05-04 | $23.11 | $23.26 | $23.11 | $23.26 | 844 |
| 2022-05-03 | $23.01 | $23.05 | $22.95 | $22.96 | 4 417 |
| 2022-05-02 | $23.04 | $23.14 | $23.01 | $23.02 | 5 678 |
| 2022-04-29 | $23.04 | $23.13 | $23.03 | $23.10 | 15 814 |
| 2022-04-28 | $23.26 | $23.26 | $23.05 | $23.08 | 4 473 |
| 2022-04-27 | $23.06 | $23.52 | $23.06 | $23.06 | 6 385 |
| 2022-04-26 | $23.50 | $23.50 | $23.29 | $23.29 | 3 280 |
| 2022-04-25 | $23.48 | $23.96 | $23.43 | $23.45 | 3 234 |
| 2022-04-22 | $23.48 | $23.50 | $23.45 | $23.50 | 1 300 |
The Eastern Company manufactures and sells industrial hardware, security products, and metal products in the United States and internationally. The companys Industrial Hardware segment offers passenger restraint locks, slam and draw latches, dead bolt latches, compression latches, cam-type vehicular locks, hinges, tool box locks, light-weight sleeper boxes, school bus door closure hardware, and vents for Class 8 trucks. Its products are used in... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
