|
Market Closed -
Nasdaq
16:00:00 2026-09-15 EDT
|
5-day change | 1st Jan Change | ||
| 25.24 USD | -0.81% |
|
-3.35% | +28.21% |
| 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
| 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | 2026-09-15 | |
|---|---|---|---|---|---|
| Last | US$25.16 | US$25.64 | US$24.48 | US$25.45 | US$25.25 |
| Volume | 11,202 | 14,448 | 11,638 | 14,195 | 10,006 |
| Change | -3.68% | +1.91% | -4.52% | +3.96% | -0.81% |
| Opening | US$26.12 | US$25.64 | US$25.60 | US$24.82 | US$25.33 |
| High | US$26.54 | US$26.25 | US$25.60 | US$25.60 | US$25.65 |
| Low | US$25.11 | US$24.44 | US$23.76 | US$23.91 | US$24.55 |
Performance
| 1 day | -0.81% | ||
| 1 week | -3.35% | ||
| Current month | -7.32% | ||
| 1 month | -0.65% | ||
| 3 months | +17.97% | ||
| 6 months | +20.62% | ||
| Current year | +28.21% | ||
| 1 year | +1.06% | ||
| 3 years | +35.87% | ||
| 5 years | +1.06% | ||
| 10 years | +29.26% |
Volumes
marketsDaily volume
10,006
Estimated daily volume
10,006
Avg. Volume 20 sessions
13,722
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
346,411.89
Record volume 1
840,425
Record volume 2
803,135
Record volume 3
695,309
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
151,913,251
Net sales ()
248,970,345
Number of employees
1,239
Sales / Employee (USD)
200,945
Free-Float
60.18%
Free-Float capitalization (USD)
139,707,773
Average Daily Capital Traded
0.23%
Indicators
Moving average 5 days
25.2
Moving average 20 days
25.94
Moving average 50 days
25.44
Moving average 100 days
23.93
Price spread / (MMA5)
-0.20%
Price spread / (MMA20)
+2.77%
Price spread / (MMA50)
+0.76%
Price spread / (MMA100)
-5.20%
STIM
RSI 9 days
46.14
RSI 14 days
48.24
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.81% | -3.35% | +1.06% | +35.87% | 152M | |
| -0.41% | -3.23% | +21.72% | +135.90% | 117B | |
| +1.28% | -1.03% | +35.49% | +42.95% | 34.39B | |
| -0.93% | -2.51% | +30.49% | +69.17% | 30.19B | |
| -0.31% | -4.26% | -9.03% | +9.12% | 27.9B | |
| +1.18% | -0.32% | +49.78% | -2.70% | 27.11B | |
| -0.10% | -2.96% | +9.90% | +30.82% | 25.45B | |
| +0.01% | -1.20% | -24.16% | +12.51% | 25.1B | |
| +4.52% | +0.85% | +360.25% | +1,982.82% | 25.14B | |
| +1.05% | -4.22% | +23.84% | +44.56% | 22.83B | |
| Average | +0.55% | -2.49% | +49.93% | +236.10% | 33.49B | |
| Weighted average by Cap. | +0.38% | -2.71% | +44.85% | +213.72% |
Historical Quotes: The Eastern Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e73616b09543bc93aac2.M8DUF8jfinygi-4SJNoTnrGuX61ZXbKfLdfGO_HH6Cw.XbS1XaGr2RDquaZmaKlx_cT0ENcKbe2qGbz-SoS_vkVUh4FwvKbACPDegQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 25.24 | 1,018 | 3,849 |
| 15:59:07 | 25.04 | 104 | 2,831 |
| 15:58:26 | 25.50 | 105 | 2,727 |
| 15:58:18 | 25.40 | 100 | 2,622 |
| 15:56:28 | 25.17 | 100 | 2,522 |
| 15:56:28 | 25.18 | 140 | 2,422 |
| 15:56:23 | 25.16 | 100 | 2,282 |
| 14:19:34 | 24.85 | 100 | 2,182 |
| 14:10:34 | 24.65 | 100 | 2,082 |
| 14:10:34 | 24.85 | 100 | 1,982 |
Price Extremes
| 1 week | 23.76 |  | 26.25 |
| 1 month | 23.76 | | 28.75 |
| Current year | 17.61 | | 29.91 |
| 1 year | 17.61 | | 29.91 |
| 3 years | 16.1 | | 35.78 |
| 5 years | 15.3 | | 35.78 |
| 10 years | 15.28 | | 35.78 |
Monthly variations
Annual variations
| 2026 | +28.21% | ||
| 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
