Eastern Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	30.000	30.900	29.370	30.480	30.480	2,785,643
2026-10-21	28.700	30.140	28.140	30.000	30.000	3,129,513
2026-10-20	28.970	29.080	28.700	28.700	28.700	249,545
2026-10-19	28.320	29.000	27.020	28.800	28.800	492,036
2026-10-18	29.290	29.300	28.110	28.430	28.430	593,094
2026-10-15	27.760	29.320	27.760	29.300	29.300	2,405,260
2026-10-14	27.600	27.950	27.260	27.770	27.770	852,546
2026-10-13	27.500	27.720	27.010	27.590	27.590	1,303,492
2026-10-12	28.150	28.300	27.160	27.340	27.340	1,784,103
2026-10-11	28.350	28.550	28.060	28.110	28.110	648,771
2026-10-07	29.010	29.180	28.210	28.210	28.210	1,401,109
2026-10-06	29.030	29.690	28.670	29.000	29.000	2,176,989
2026-10-05	29.500	29.600	28.600	29.020	29.020	2,131,412
2026-10-04	30.000	30.000	29.300	29.400	29.400	1,251,137
2026-10-01	28.850	29.470	28.420	29.470	29.470	1,374,355
2026-09-30	28.990	29.500	27.910	28.510	28.510	2,887,843
2026-09-29	30.000	30.280	28.500	28.650	28.650	1,702,454
2026-09-28	30.590	30.940	29.550	29.900	29.900	1,592,802
2026-09-27	31.700	31.880	30.520	30.520	30.520	307,338
2026-09-24	31.770	32.150	30.590	31.680	31.680	1,372,777
2026-09-23	31.700	32.440	31.600	31.740	31.740	555,396
2026-09-22	31.990	32.000	31.510	31.780	31.780	558,377

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.