|
Market Closed -
Nasdaq
00:00:00 29/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 26.80 USD | +4.04% |
|
+10.24% | +36.11% |
| 08-12 | The Eastern Company, Q2 2026 Earnings Call, Aug 12, 2026 | |
| 08-12 | The Eastern Company Seeks Acquisitions | CI |
Stock exchange
Quotes 5-day view: The Eastern Company
Delayed Quote Nasdaq
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | $24.31 | $24.85 | $24.18 | $24.13 | $25.76 |
| Volume | 5,571 | 10,410 | 13,759 | 23,696 | 16,062 |
| Change | +0.58% | +2.22% | -2.70% | -0.21% | +6.76% |
| Opening | $24.01 | $24.20 | $24.83 | $24.18 | $24.53 |
| High | $25.94 | $25.00 | $25.43 | $25.40 | $26.82 |
| Low | $24.01 | $24.20 | $24.00 | $23.82 | $24.53 |
Performance
| 1 day | +4.04% | ||
| 1 week | +10.24% | ||
| Current month | +12.32% | ||
| 1 month | +9.88% | ||
| 3 months | +9.79% | ||
| 6 months | +21.54% | ||
| Current year | +36.11% | ||
| 1 year | +26.42% | ||
| 3 years | +62.53% | ||
| 5 years | +11.90% | ||
| 10 years | +35.01% |
Volumes
marketsDaily volume
13,910
Estimated daily volume
13,910
Avg. Volume 20 sessions
8,203
Daily volume ratio
1.7
Avg. Volume 20 sessions USD
219,840.4
Record volume 1
840,425
Record volume 2
803,135
Record volume 3
695,309
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
155,012,294
Net sales ()
248,970,345
Number of employees
1,239
Sales / Employee (USD)
200,945
Free-Float
60.15%
Free-Float capitalization (USD)
142,474,052
Average Daily Capital Traded
0.14%
Indicators
Moving average 5 days
24.65
Moving average 20 days
24.41
Moving average 50 days
25.15
Moving average 100 days
24.86
Price spread / (MMA5)
-8.04%
Price spread / (MMA20)
-8.91%
Price spread / (MMA50)
-6.16%
Price spread / (MMA100)
-7.25%
STIM
RSI 9 days
45.13
RSI 14 days
45.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.04% | +10.24% | +26.42% | +62.53% | 155M | |
| +1.24% | -4.83% | +18.89% | +146.76% | 114B | |
| +0.46% | -1.93% | +10.13% | +29.97% | 88.09B | |
| -0.15% | -0.82% | +39.16% | +84.66% | 63.24B | |
| +0.31% | -1.98% | +23.59% | +76.71% | 59.14B | |
| -0.18% | -1.71% | +97.31% | +180.19% | 57.22B | |
| +1.51% | +2.07% | +18.80% | +60.50% | 34.09B | |
| -0.11% | -4.57% | -4.31% | +24.57% | 29.31B | |
| +0.88% | +4.08% | +15.74% | +61.96% | 27.42B | |
| -4.99% | -17.04% | -41.38% | -1.17% | 21.39B | |
| Average | +0.40% | -0.99% | +20.43% | +72.67% | 49.37B | |
| Weighted average by Cap. | +0.34% | -1.82% | +25.41% | +89.09% |
Historical Quotes: The Eastern Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7ed5da387e14fb7cb2cdba.dcqctdJnfAL9CUNQ6jIEA6tzNz-77pmR_4NB1u03rF0.OZ_K_qMzNk-pbiU82mRBcPo0Qgb2n9vknbYshJVn-g89m6jE5isJNqg4NA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 26.80 | 2,186 | 7,841 |
| 23:59:54 | 26.75 | 100 | 5,655 |
| 23:55:26 | 26.04 | 136 | 5,555 |
| 23:50:06 | 26.16 | 100 | 5,419 |
| 23:44:12 | 25.95 | 100 | 5,319 |
| 23:44:12 | 25.95 | 100 | 5,219 |
| 23:43:09 | 26.03 | 100 | 5,119 |
| 23:43:09 | 26.04 | 111 | 5,019 |
| 23:43:09 | 26.04 | 100 | 4,908 |
| 23:43:08 | 26.09 | 100 | 4,808 |
Price Extremes
| 1 week | 23.82 |  | 27.01 |
| 1 month | 23.62 | | 27.01 |
| Current year | 17.61 | | 29.91 |
| 1 year | 17.61 | | 29.91 |
| 3 years | 16.11 | | 35.78 |
| 5 years | 15.3 | | 35.78 |
| 10 years | 15.28 | | 35.78 |
Monthly variations
Annual variations
| 2026 | +30.83% | ||
| 2025 | -25.81% | ||
| 2024 | +20.64% | ||
| 2023 | +14.11% | ||
| 2022 | -23.10% | ||
| 2021 | +4.02% | ||
| 2020 | -21.06% | ||
| 2019 | +26.26% | ||
| 2018 | -7.53% | ||
| 2017 | +25.12% | ||
| 2016 | +11.17% | ||
| 2015 | +10.13% | ||
| 2014 | +7.22% | ||
| 2013 | +0.63% | ||
| 2012 | -20.90% | ||
| 2011 | +12.04% | ||
| 2010 | +32.91% | ||
| 2009 | +56.16% | ||
| 2008 | -53.11% | ||
| 2007 | -5.66% | ||
| 2006 | +49.39% | ||
| 2005 | -2.40% | ||
| 2004 | +27.88% | ||
| 2003 | +41.80% | ||
| 2002 | -8.16% | ||
| 2001 | -8.49% | ||
| 2000 | -16.00% | ||
| 1999 | -7.64% | ||
| 1998 | +28.48% | ||
| 1997 | +49.06% | ||
| 1996 | +8.16% | ||
| 1995 | -5.77% | ||
| 1994 | +8.33% | ||
| 1993 | +14.28% | ||
| 1992 | +18.31% | ||
| 1991 | -26.55% | ||
| 1990 | +3.57% | ||
| 1989 | +32.08% | ||
| 1988 | -1.85% | ||
| 1987 | +35.00% | ||
| 1986 | +5.96% | ||
| 1985 | +4.14% | ||
| 1984 | +12.40% | ||
| 1983 | +43.33% | ||
| 1982 | -13.46% | ||
| 1981 | -21.21% | ||
| 1980 | -2.22% | ||
| 1979 | -11.18% | ||
| 1978 | -8.43% | ||
| 1977 | -11.70% | ||
| 1976 | +36.23% | ||
| 1975 | +15.00% | ||
| 1974 | +34.83% | ||
| 1973 | -26.81% | ||
| 1972 | +4.83% | ||
| 1971 | +25.00% | ||
| 1970 | -39.90% | ||
| 1969 | -24.61% | ||
| 1968 | 0.00% |
- Stock Market
- Stocks
- EML Stock
- Quotes The Eastern Company
Select your edition
All financial news and data tailored to specific country editions
