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
2023-12-07 $18.56 $18.88 $18.48 $18.88 2 735
2023-12-06 $18.49 $19.24 $18.22 $18.44 18 162
2023-12-05 $18.02 $18.73 $18.00 $18.20 9 263
2023-12-04 $18.03 $18.07 $18.01 $18.07 4 946
2023-12-01 $18.01 $18.20 $18.01 $18.19 8 707
2023-11-30 $18.04 $18.55 $18.01 $18.15 13 315
2023-11-29 $18.35 $18.48 $18.25 $18.34 11 789
2023-11-28 $18.36 $18.70 $18.31 $18.48 3 389
2023-11-27 $18.60 $18.84 $18.25 $18.52 19 695
2023-11-24 $19.43 $19.43 $18.48 $18.72 1 138
2023-11-22 $18.60 $18.99 $18.50 $18.66 14 117
2023-11-21 $18.67 $18.81 $18.35 $18.35 4 975
2023-11-20 $18.40 $19.00 $18.19 $18.88 3 308
2023-11-17 $18.45 $19.11 $18.20 $18.20 44 520
2023-11-16 $18.55 $18.80 $17.82 $18.33 10 491
2023-11-15 $19.17 $19.17 $18.77 $18.84 4 675
2023-11-14 $18.65 $19.10 $18.63 $19.00 10 418
2023-11-13 $18.21 $18.73 $18.21 $18.73 5 975
2023-11-10 $18.50 $18.79 $17.90 $18.29 12 907
2023-11-09 $18.26 $18.26 $17.96 $18.25 10 811
2023-11-08 $17.50 $18.59 $17.50 $17.83 10 407
2023-11-07 $17.87 $17.87 $17.60 $17.60 2 203
2023-11-06 $17.55 $17.70 $17.55 $17.63 2 067
2023-11-03 $17.50 $18.36 $17.50 $17.71 7 277
2023-11-02 $16.47 $17.44 $16.22 $17.44 3 653
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