NASDAQ:EML
Eastern Company (The) Stock Price (Quote)
$32.12
+0.120 (+0.375%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.49 | $35.78 | Thursday, 25th Apr 2024 EML stock ended at $32.12. This is 0.375% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $31.70 to a day high of $32.12. |
| 90 days | $22.63 | $35.78 | |
| 52 weeks | $16.10 | $35.78 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $28.55 | $30.50 | $28.20 | $30.50 | 25 672 |
| Mar 19, 2024 | $28.00 | $28.99 | $28.00 | $28.54 | 13 317 |
| Mar 18, 2024 | $28.60 | $30.51 | $28.05 | $28.05 | 21 654 |
| Mar 15, 2024 | $26.45 | $28.52 | $26.45 | $28.52 | 20 263 |
| Mar 14, 2024 | $25.70 | $26.30 | $25.44 | $26.04 | 16 744 |
| Mar 13, 2024 | $24.65 | $25.80 | $23.24 | $25.57 | 11 258 |
| Mar 12, 2024 | $23.69 | $25.17 | $23.69 | $25.05 | 7 163 |
| Mar 11, 2024 | $24.45 | $24.45 | $24.00 | $24.22 | 1 796 |
| Mar 08, 2024 | $24.14 | $24.28 | $24.00 | $24.28 | 2 368 |
| Mar 07, 2024 | $23.65 | $24.36 | $23.65 | $24.18 | 6 640 |
| Mar 06, 2024 | $24.11 | $25.15 | $22.96 | $23.68 | 12 645 |
| Mar 05, 2024 | $24.36 | $25.25 | $23.26 | $25.16 | 9 057 |
| Mar 04, 2024 | $24.47 | $24.47 | $24.10 | $24.12 | 1 505 |
| Mar 01, 2024 | $24.50 | $24.50 | $24.24 | $24.29 | 1 443 |
| Feb 29, 2024 | $24.50 | $24.99 | $24.02 | $24.95 | 3 584 |
| Feb 28, 2024 | $24.05 | $24.75 | $24.05 | $24.41 | 3 586 |
| Feb 27, 2024 | $24.47 | $24.47 | $24.23 | $24.23 | 986 |
| Feb 26, 2024 | $24.15 | $24.50 | $24.05 | $24.50 | 2 761 |
| Feb 23, 2024 | $24.56 | $24.56 | $24.56 | $24.56 | 1 361 |
| Feb 22, 2024 | $24.24 | $24.60 | $24.24 | $24.60 | 3 251 |
| Feb 21, 2024 | $24.06 | $24.38 | $24.06 | $24.38 | 5 245 |
| Feb 20, 2024 | $23.55 | $24.92 | $22.63 | $24.16 | 11 230 |
| Feb 16, 2024 | $24.56 | $24.78 | $24.56 | $24.66 | 2 537 |
| Feb 15, 2024 | $23.89 | $25.00 | $23.89 | $24.86 | 4 421 |
| Feb 14, 2024 | $24.15 | $24.40 | $24.15 | $24.20 | 2 734 |
