|
Market Closed -
Nasdaq
23:00:00 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 27.97 USD | +1.08% |
|
+12.56% | +42.05% |
| 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
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | $24.13 | $25.76 | $26.80 | $27.67 | $27.97 |
| Volume | 23,696 | 16,062 | 13,910 | 12,578 | 10,859 |
| Change | -0.21% | +6.76% | +4.04% | +3.25% | +1.08% |
| Opening | $24.18 | $24.53 | $25.76 | $26.33 | $26.62 |
| High | $25.40 | $26.82 | $27.01 | $28.00 | $28.00 |
| Low | $23.82 | $24.53 | $24.93 | $26.10 | $26.62 |
Performance
| 1 day | +1.08% | ||
| 1 week | +12.56% | ||
| Current month | +17.23% | ||
| 1 month | +18.27% | ||
| 3 months | +16.59% | ||
| 6 months | +25.71% | ||
| Current year | +42.05% | ||
| 1 year | +31.50% | ||
| 3 years | +73.40% | ||
| 5 years | +16.40% | ||
| 10 years | +40.91% |
Volumes
marketsDaily volume
10,859
Estimated daily volume
10,859
Avg. Volume 20 sessions
9,354
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
261,631.38
Record volume 1
840,425
Record volume 2
803,135
Record volume 3
695,309
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
166,505,829
Net sales ()
248,970,345
Number of employees
1,239
Sales / Employee (USD)
200,945
Free-Float
60.15%
Free-Float capitalization (USD)
153,037,927
Average Daily Capital Traded
0.16%
Indicators
Moving average 5 days
25.71
Moving average 20 days
24.66
Moving average 50 days
25.21
Moving average 100 days
24.97
Price spread / (MMA5)
-8.09%
Price spread / (MMA20)
-11.82%
Price spread / (MMA50)
-9.88%
Price spread / (MMA100)
-10.73%
STIM
RSI 9 days
70.21
RSI 14 days
63.65
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.08% | +12.56% | +31.50% | +73.40% | 167M | |
| -3.08% | +0.74% | +16.10% | +145.69% | 117B | |
| -2.36% | +3.31% | +11.66% | +27.44% | 89.42B | |
| -0.93% | -0.07% | +41.73% | +92.31% | 64.62B | |
| -1.22% | -1.56% | +26.33% | +80.21% | 60.29B | |
| -6.86% | -1.39% | +80.21% | +157.48% | 56.15B | |
| -1.57% | +1.42% | +18.27% | +54.96% | 33.96B | |
| +0.05% | +8.02% | +0.44% | +34.81% | 31.04B | |
| -1.25% | +6.27% | +14.90% | +61.77% | 27.98B | |
| -2.24% | +0.16% | +21.65% | -8.08% | 25.94B | |
| Average | -1.84% | +4.86% | +26.28% | +72.00% | 50.67B | |
| Weighted average by Cap. | -2.44% | +3.90% | +26.32% | +86.12% |
Historical Quotes: The Eastern Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1cb50185658066f.bhZ-bP6Wp-xm-ER4xFlePMdKgnhLPt5uX3EtAtAsgO0.JFkEOrbU6aYgqB0wvRgXevZ6rxkbT5AgbRpeb6FlxpcpYzsGtfHliie6AQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 27.97 | 1,113 | 4,344 |
| 22:59:48 | 28.00 | 156 | 3,231 |
| 22:57:55 | 27.98 | 100 | 3,075 |
| 22:53:54 | 27.57 | 100 | 2,975 |
| 22:50:21 | 27.43 | 100 | 2,875 |
| 22:50:16 | 27.50 | 100 | 2,775 |
| 22:14:06 | 27.19 | 100 | 2,675 |
| 22:14:06 | 27.20 | 100 | 2,575 |
| 22:10:11 | 27.03 | 100 | 2,475 |
| 22:09:47 | 27.04 | 100 | 2,375 |
Price Extremes
| 1 week | 23.82 |  | 28 |
| 1 month | 23.62 | | 28 |
| 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 | +42.05% | ||
| 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
