NASDAQ:EML
$21.81
(
-0.683%
)
Friday, 27th Jan 2023
Eastern Company (The) Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
