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 |
| Jun 08, 2021 | $32.82 | $32.97 | $32.63 | $32.97 | 16 160 |
| Jun 07, 2021 | $32.81 | $33.75 | $32.53 | $32.59 | 27 856 |
| Jun 04, 2021 | $33.45 | $33.50 | $32.40 | $32.51 | 22 798 |
| Jun 03, 2021 | $32.59 | $33.59 | $31.75 | $33.59 | 18 911 |
| Jun 02, 2021 | $32.88 | $32.95 | $32.32 | $32.62 | 14 951 |
| Jun 01, 2021 | $32.33 | $32.71 | $32.01 | $32.64 | 10 561 |
| May 28, 2021 | $32.12 | $32.17 | $31.84 | $31.88 | 9 487 |
| May 27, 2021 | $31.65 | $32.41 | $31.65 | $32.41 | 16 387 |
| May 26, 2021 | $31.60 | $32.00 | $31.50 | $31.85 | 11 953 |
| May 25, 2021 | $32.26 | $32.26 | $31.17 | $31.57 | 13 567 |
| May 24, 2021 | $32.35 | $33.00 | $31.87 | $32.00 | 9 857 |
| May 21, 2021 | $32.19 | $32.62 | $31.45 | $32.45 | 11 470 |
| May 20, 2021 | $31.15 | $32.00 | $31.15 | $31.99 | 21 272 |
| May 19, 2021 | $31.47 | $31.52 | $30.81 | $31.12 | 16 684 |
| May 18, 2021 | $31.28 | $31.75 | $31.05 | $31.52 | 13 116 |
| May 17, 2021 | $31.30 | $31.58 | $30.83 | $31.46 | 13 025 |
| May 14, 2021 | $31.49 | $31.99 | $31.06 | $31.25 | 10 541 |
| May 13, 2021 | $31.01 | $31.92 | $30.64 | $31.13 | 21 904 |
| May 12, 2021 | $31.62 | $31.92 | $30.50 | $30.74 | 8 897 |
| May 11, 2021 | $31.00 | $31.84 | $30.51 | $31.53 | 13 876 |
| May 10, 2021 | $30.19 | $31.50 | $30.19 | $31.21 | 24 433 |
| May 07, 2021 | $28.99 | $30.68 | $28.64 | $30.14 | 38 327 |
| May 06, 2021 | $28.50 | $28.73 | $27.84 | $28.44 | 17 500 |
| May 05, 2021 | $29.45 | $29.45 | $28.63 | $28.81 | 19 768 |
| May 04, 2021 | $28.79 | $29.48 | $28.66 | $29.13 | 24 287 |
