Range Low Price High Price Comment
30 days $22.96 $35.78 Wednesday, 27th Mar 2024 EML stock ended at $34.20. This is 2.18% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 8.31% from a day low at $33.04 to a day high of $35.78.
90 days $20.50 $35.78
52 weeks $16.10 $35.78

Historical Eastern Company (The) prices

Date Open High Low Close Volume
2021-04-05 $26.75 $27.36 $26.75 $27.00 12 361
2021-04-01 $26.69 $26.88 $26.15 $26.59 19 410
2021-03-31 $27.03 $27.10 $26.34 $26.80 76 738
2021-03-30 $26.31 $27.31 $26.30 $26.76 24 946
2021-03-29 $26.31 $27.30 $26.31 $26.75 18 579
2021-03-26 $24.91 $26.44 $24.88 $26.31 38 099
2021-03-25 $24.21 $24.96 $24.05 $24.75 16 095
2021-03-24 $25.87 $26.19 $24.50 $24.55 25 528
2021-03-23 $26.00 $26.75 $25.40 $25.46 20 333
2021-03-22 $26.90 $26.91 $26.02 $26.02 11 527
2021-03-19 $27.68 $27.68 $26.80 $27.42 39 264
2021-03-18 $27.13 $27.67 $26.85 $27.49 21 260
2021-03-17 $26.80 $27.81 $26.75 $27.36 14 398
2021-03-16 $27.80 $27.97 $26.38 $27.70 26 235
2021-03-15 $26.56 $26.56 $26.13 $26.49 11 172
2021-03-12 $26.95 $27.05 $26.43 $26.75 11 119
2021-03-11 $27.70 $27.70 $26.58 $26.92 7 969
2021-03-10 $27.00 $27.10 $26.41 $27.10 28 343
2021-03-09 $26.54 $27.00 $25.91 $26.92 10 404
2021-03-08 $26.96 $26.97 $26.11 $26.42 7 179
2021-03-05 $26.95 $27.00 $26.35 $26.98 15 999
2021-03-04 $26.20 $26.79 $25.60 $26.62 26 549
2021-03-03 $26.05 $26.24 $25.56 $26.00 15 913
2021-03-02 $26.00 $26.20 $25.32 $25.75 19 033
2021-03-01 $25.60 $26.19 $24.50 $26.19 14 288
Click to get the best stock tips daily for free!

About Eastern Company (The)

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT