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 |
| Feb 19, 2021 | $25.60 | $26.00 | $25.60 | $25.90 | 7 029 |
| Feb 18, 2021 | $25.55 | $25.98 | $25.50 | $25.60 | 11 330 |
| Feb 17, 2021 | $26.59 | $26.59 | $25.50 | $25.79 | 7 840 |
| Feb 16, 2021 | $26.23 | $26.67 | $25.91 | $25.91 | 6 672 |
| Feb 12, 2021 | $26.93 | $27.12 | $26.19 | $26.30 | 8 290 |
| Feb 11, 2021 | $27.24 | $27.77 | $26.76 | $27.00 | 9 028 |
| Feb 10, 2021 | $26.75 | $27.60 | $26.51 | $27.33 | 18 236 |
| Feb 09, 2021 | $26.95 | $26.95 | $26.43 | $26.43 | 6 345 |
| Feb 08, 2021 | $24.75 | $26.98 | $24.75 | $26.96 | 45 031 |
| Feb 05, 2021 | $25.28 | $25.28 | $24.38 | $24.43 | 11 272 |
| Feb 04, 2021 | $24.53 | $25.44 | $24.36 | $25.25 | 14 159 |
| Feb 03, 2021 | $24.00 | $24.50 | $23.96 | $24.28 | 9 169 |
| Feb 02, 2021 | $24.52 | $24.89 | $23.95 | $23.95 | 9 488 |
| Feb 01, 2021 | $23.19 | $23.91 | $22.73 | $23.60 | 21 226 |
| Jan 29, 2021 | $23.69 | $23.72 | $22.74 | $23.54 | 11 204 |
| Jan 28, 2021 | $23.91 | $24.09 | $23.61 | $23.61 | 7 559 |
| Jan 27, 2021 | $24.03 | $24.23 | $23.06 | $23.52 | 19 125 |
| Jan 26, 2021 | $24.71 | $25.06 | $24.03 | $24.03 | 8 983 |
| Jan 25, 2021 | $25.13 | $25.13 | $24.26 | $24.60 | 14 981 |
| Jan 22, 2021 | $24.07 | $25.50 | $24.03 | $25.50 | 18 371 |
| Jan 21, 2021 | $24.99 | $25.65 | $24.53 | $24.55 | 22 075 |
| Jan 20, 2021 | $25.01 | $25.60 | $24.78 | $25.02 | 12 376 |
| Jan 19, 2021 | $25.08 | $25.64 | $24.91 | $24.91 | 11 130 |
| Jan 15, 2021 | $25.35 | $25.62 | $25.00 | $25.05 | 7 380 |
| Jan 14, 2021 | $25.61 | $26.11 | $24.97 | $25.63 | 11 512 |
