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 |
| Jan 14, 2021 | $25.61 | $26.11 | $24.97 | $25.63 | 11 512 |
| Jan 13, 2021 | $24.03 | $26.33 | $24.03 | $24.97 | 21 043 |
| Jan 12, 2021 | $23.51 | $24.24 | $23.34 | $24.01 | 13 007 |
| Jan 11, 2021 | $23.62 | $23.87 | $23.13 | $23.61 | 9 836 |
| Jan 08, 2021 | $24.11 | $24.37 | $23.10 | $23.87 | 21 864 |
| Jan 07, 2021 | $24.18 | $24.58 | $23.63 | $24.00 | 17 674 |
| Jan 06, 2021 | $23.97 | $24.69 | $23.26 | $24.15 | 14 779 |
| Jan 05, 2021 | $22.80 | $23.70 | $22.80 | $23.34 | 12 495 |
| Jan 04, 2021 | $24.10 | $24.10 | $22.23 | $22.91 | 12 793 |
| Dec 31, 2020 | $25.10 | $25.52 | $23.83 | $24.10 | 30 592 |
| Dec 30, 2020 | $24.60 | $25.00 | $24.60 | $25.00 | 4 564 |
| Dec 29, 2020 | $24.80 | $24.80 | $24.10 | $24.73 | 8 407 |
| Dec 28, 2020 | $24.56 | $24.99 | $24.55 | $24.55 | 4 093 |
| Dec 24, 2020 | $24.55 | $24.71 | $24.55 | $24.55 | 1 397 |
| Dec 23, 2020 | $24.59 | $24.83 | $24.47 | $24.79 | 4 666 |
| Dec 22, 2020 | $24.39 | $24.74 | $24.16 | $24.35 | 7 304 |
| Dec 21, 2020 | $25.00 | $25.44 | $24.70 | $24.87 | 11 661 |
| Dec 18, 2020 | $25.70 | $25.90 | $25.00 | $25.16 | 42 995 |
| Dec 17, 2020 | $25.12 | $25.50 | $25.04 | $25.47 | 7 298 |
| Dec 16, 2020 | $25.15 | $25.71 | $24.93 | $25.07 | 12 756 |
| Dec 15, 2020 | $24.78 | $25.91 | $24.78 | $25.19 | 14 060 |
| Dec 14, 2020 | $23.99 | $25.00 | $23.99 | $24.48 | 11 743 |
| Dec 11, 2020 | $23.07 | $23.98 | $23.07 | $23.95 | 7 343 |
| Dec 10, 2020 | $22.67 | $23.36 | $22.67 | $23.11 | 7 733 |
| Dec 09, 2020 | $23.22 | $23.75 | $22.81 | $23.04 | 19 987 |
