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 |
| Oct 26, 2023 | $16.56 | $16.88 | $16.56 | $16.58 | 2 033 |
| Oct 25, 2023 | $16.49 | $16.60 | $16.49 | $16.53 | 1 602 |
| Oct 24, 2023 | $16.87 | $17.42 | $16.38 | $16.46 | 7 721 |
| Oct 23, 2023 | $16.51 | $17.15 | $16.51 | $16.75 | 1 019 |
| Oct 20, 2023 | $17.19 | $17.19 | $16.52 | $16.52 | 7 400 |
| Oct 19, 2023 | $17.25 | $17.25 | $16.92 | $16.95 | 7 995 |
| Oct 18, 2023 | $17.25 | $17.60 | $17.13 | $17.17 | 8 027 |
| Oct 17, 2023 | $17.33 | $17.57 | $17.16 | $17.23 | 13 800 |
| Oct 16, 2023 | $17.61 | $17.84 | $17.35 | $17.35 | 15 160 |
| Oct 13, 2023 | $17.53 | $17.80 | $17.51 | $17.51 | 3 026 |
| Oct 12, 2023 | $17.86 | $17.91 | $17.56 | $17.81 | 2 863 |
| Oct 11, 2023 | $17.95 | $17.96 | $17.75 | $17.90 | 5 151 |
| Oct 10, 2023 | $17.94 | $18.05 | $17.56 | $17.75 | 6 433 |
| Oct 09, 2023 | $17.85 | $18.23 | $17.71 | $17.71 | 5 082 |
| Oct 06, 2023 | $18.30 | $18.30 | $17.56 | $17.85 | 8 900 |
| Oct 05, 2023 | $18.05 | $18.05 | $17.68 | $17.68 | 8 522 |
| Oct 04, 2023 | $17.87 | $18.10 | $17.75 | $17.83 | 7 278 |
| Oct 03, 2023 | $18.10 | $18.18 | $17.85 | $18.00 | 11 835 |
| Oct 02, 2023 | $18.00 | $18.10 | $17.78 | $17.98 | 12 455 |
| Sep 29, 2023 | $18.20 | $18.27 | $18.12 | $18.15 | 2 406 |
| Sep 28, 2023 | $18.01 | $18.13 | $18.00 | $18.00 | 3 285 |
| Sep 27, 2023 | $18.46 | $18.14 | $18.04 | $18.14 | 596 |
| Sep 26, 2023 | $18.25 | $18.25 | $17.95 | $18.02 | 5 945 |
| Sep 25, 2023 | $18.05 | $18.73 | $18.05 | $18.15 | 3 802 |
| Sep 22, 2023 | $18.56 | $18.56 | $18.26 | $18.29 | 2 080 |
