|
Market Closed -
Nasdaq
16:00:00 2026-10-08 EDT
|
5-day change | 1st Jan Change | ||
| 25.14 USD | +0.80% |
|
+5.36% | +27.68% |
| 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
| 2026-10-02 | 2026-10-05 | 2026-10-06 | 2026-10-07 | 2026-10-08 | |
|---|---|---|---|---|---|
| Last | US$24.61 | US$24.79 | US$25.04 | US$24.94 | US$25.14 |
| Volume | 8,922 | 9,247 | 6,756 | 5,943 | 5,960 |
| Change | +2.37% | +0.73% | +1.01% | -0.40% | +0.80% |
| Opening | US$24.94 | US$24.80 | US$25.00 | US$25.45 | US$25.22 |
| High | US$25.71 | US$25.51 | US$25.60 | US$25.56 | US$25.40 |
| Low | US$24.61 | US$24.53 | US$24.23 | US$24.48 | US$24.95 |
Performance
| 1 day | +0.80% | ||
| 1 week | +5.36% | ||
| Current month | +5.36% | ||
| 1 month | -10.02% | ||
| 3 months | -3.55% | ||
| 6 months | +20.87% | ||
| Current year | +27.68% | ||
| 1 year | +13.19% | ||
| 3 years | +40.84% | ||
| 5 years | +1.62% | ||
| 10 years | +26.46% |
Volumes
marketsDaily volume
5,960
Estimated daily volume
5,960
Avg. Volume 20 sessions
9,159
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
230,257.26
Record volume 1
840,425
Record volume 2
803,135
Record volume 3
695,309
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
150,077,896
Net sales ()
248,970,345
Number of employees
1,239
Sales / Employee (USD)
200,945
Free-Float
60.15%
Free-Float capitalization (USD)
137,938,775
Average Daily Capital Traded
0.15%
Indicators
Moving average 5 days
24.47
Moving average 20 days
24.85
Moving average 50 days
25.22
Moving average 100 days
24.33
Price spread / (MMA5)
-2.67%
Price spread / (MMA20)
-1.15%
Price spread / (MMA50)
+0.33%
Price spread / (MMA100)
-3.21%
STIM
RSI 9 days
53.16
RSI 14 days
50.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.80% | +5.36% | +13.19% | +40.84% | 150M | |
| -0.61% | -0.89% | +26.15% | +141.74% | 120B | |
| -0.48% | -0.29% | +21.00% | +39.17% | 96.56B | |
| -1.77% | +2.92% | +120.30% | +185.88% | 64.93B | |
| +0.41% | +1.84% | +32.32% | +77.11% | 59.51B | |
| +1.32% | +1.94% | +6.41% | +79.94% | 57.18B | |
| -2.35% | +1.28% | +33.76% | +53.55% | 36.37B | |
| +0.98% | +3.85% | -4.12% | +22.99% | 29.97B | |
| -2.66% | -0.85% | +35.85% | +74.01% | 30.6B | |
| -2.82% | -0.47% | +38.49% | +6.61% | 29.36B | |
| Average | -0.72% | +2.70% | +32.33% | +72.18% | 52.48B | |
| Weighted average by Cap. | -0.68% | +2.06% | +35.45% | +89.84% |
Historical Quotes: The Eastern Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c8.oZf2jYj6flxGTTFBUko2U4vWeSu4cOpmkLB1sdU8oRc.0MaS4bzKLRgPD3kCOzMFZbu9Hn7QQtMA2Ngn5I1N2WKY_KK0ya8_aX8ddA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 25.14 | 1,319 | 2,327 |
| 15:59:22 | 24.94 | 100 | 1,008 |
| 15:58:38 | 25.07 | 100 | 908 |
| 15:58:38 | 25.05 | 100 | 808 |
| 15:58:38 | 25.04 | 100 | 708 |
| 12:11:47 | 25.28 | 100 | 608 |
| 12:11:46 | 25.37 | 100 | 508 |
| 10:17:37 | 25.40 | 155 | 408 |
| 10:17:37 | 25.40 | 148 | 253 |
Price Extremes
| 1 week | 24.23 |  | 25.71 |
| 1 month | 23.65 | | 26.54 |
| 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 | +27.68% | ||
| 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
