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 |
| Jul 11, 2023 | $18.30 | $18.30 | $17.92 | $18.01 | 2 002 |
| Jul 10, 2023 | $18.04 | $18.05 | $17.89 | $18.05 | 1 291 |
| Jul 07, 2023 | $18.01 | $18.20 | $18.00 | $18.01 | 4 931 |
| Jul 06, 2023 | $18.00 | $18.08 | $18.00 | $18.08 | 4 681 |
| Jul 05, 2023 | $17.66 | $18.01 | $17.66 | $18.01 | 3 399 |
| Jul 03, 2023 | $17.71 | $17.79 | $17.27 | $17.72 | 6 775 |
| Jun 30, 2023 | $17.81 | $18.09 | $17.53 | $18.09 | 4 363 |
| Jun 29, 2023 | $18.28 | $18.33 | $17.95 | $17.99 | 1 696 |
| Jun 28, 2023 | $17.89 | $18.27 | $17.84 | $18.27 | 5 544 |
| Jun 27, 2023 | $17.95 | $18.19 | $17.70 | $18.19 | 12 368 |
| Jun 26, 2023 | $18.00 | $18.00 | $17.61 | $17.64 | 1 723 |
| Jun 23, 2023 | $18.80 | $18.49 | $17.86 | $17.90 | 6 092 |
| Jun 22, 2023 | $18.15 | $18.38 | $17.93 | $18.38 | 1 892 |
| Jun 21, 2023 | $17.89 | $18.59 | $18.38 | $18.50 | 7 778 |
| Jun 20, 2023 | $19.58 | $19.58 | $18.38 | $18.38 | 5 197 |
| Jun 16, 2023 | $19.00 | $19.67 | $18.15 | $19.67 | 16 606 |
| Jun 15, 2023 | $18.37 | $19.19 | $18.24 | $19.00 | 5 130 |
| Jun 14, 2023 | $17.82 | $18.50 | $17.82 | $18.25 | 4 003 |
| Jun 13, 2023 | $17.45 | $17.65 | $17.25 | $17.54 | 2 417 |
| Jun 12, 2023 | $17.02 | $17.23 | $17.02 | $17.02 | 299 |
| Jun 09, 2023 | $16.97 | $17.32 | $16.96 | $17.15 | 3 425 |
| Jun 08, 2023 | $17.08 | $17.09 | $16.84 | $17.09 | 1 947 |
| Jun 07, 2023 | $16.34 | $17.32 | $16.41 | $16.82 | 25 855 |
| Jun 06, 2023 | $16.30 | $16.50 | $16.30 | $16.49 | 19 016 |
| Jun 05, 2023 | $16.35 | $16.50 | $16.20 | $16.49 | 3 007 |
