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 |
| Jun 05, 2023 | $16.35 | $16.50 | $16.20 | $16.49 | 3 007 |
| Jun 02, 2023 | $16.24 | $16.45 | $16.18 | $16.35 | 9 346 |
| Jun 01, 2023 | $16.21 | $16.50 | $16.21 | $16.32 | 5 442 |
| May 31, 2023 | $16.40 | $16.61 | $16.25 | $16.29 | 10 918 |
| May 30, 2023 | $16.62 | $16.65 | $16.50 | $16.55 | 12 424 |
| May 26, 2023 | $16.51 | $16.92 | $16.50 | $16.51 | 22 571 |
| May 25, 2023 | $16.75 | $17.05 | $16.60 | $16.65 | 4 751 |
| May 24, 2023 | $17.16 | $17.40 | $16.86 | $16.92 | 12 021 |
| May 23, 2023 | $17.97 | $17.90 | $17.25 | $17.41 | 3 468 |
| May 22, 2023 | $16.96 | $17.50 | $16.96 | $17.41 | 5 923 |
| May 19, 2023 | $17.00 | $17.18 | $16.66 | $16.66 | 2 091 |
| May 18, 2023 | $16.89 | $16.89 | $16.77 | $16.78 | 2 240 |
| May 17, 2023 | $16.97 | $17.17 | $16.59 | $16.83 | 13 104 |
| May 16, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| May 15, 2023 | $16.73 | $16.91 | $16.70 | $16.75 | 1 126 |
| May 12, 2023 | $16.40 | $16.93 | $16.40 | $16.52 | 4 173 |
| May 11, 2023 | $16.86 | $16.86 | $16.80 | $16.80 | 563 |
| May 10, 2023 | $16.21 | $16.90 | $16.21 | $16.71 | 2 222 |
| May 09, 2023 | $16.75 | $17.00 | $16.70 | $16.70 | 3 749 |
| May 08, 2023 | $17.00 | $17.00 | $16.66 | $16.75 | 3 029 |
| May 05, 2023 | $16.85 | $17.23 | $16.87 | $17.10 | 2 584 |
| May 04, 2023 | $16.90 | $16.90 | $16.61 | $16.80 | 4 792 |
| May 03, 2023 | $17.04 | $17.22 | $16.82 | $16.82 | 5 212 |
| May 02, 2023 | $17.19 | $17.54 | $16.96 | $16.97 | 9 842 |
| May 01, 2023 | $17.98 | $17.98 | $17.50 | $17.65 | 7 881 |
