19.61
price down icon0.81%   -0.16
 
loading

Storico Dei Prezzi Delle Azioni Di Eastern Co (EML)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-25 $19.98 $19.61 $0.37 15,961.0 -0.81%
2025-04-24 $19.84 $19.51 $0.335 11,400.0 +2.49%
2025-04-23 $20.09 $19.15 $0.94 21,514.0 -2.08%
2025-04-22 $20.18 $19.56 $0.62 12,986.0 +0.41%
2025-04-21 $20.14 $19.61 $0.535 12,282.0 -0.05%
2025-04-17 $19.88 $19.12 $0.755 42,736.0 +0.62%
2025-04-16 $21.62 $19.51 $2.11 23,819.0 -8.66%
2025-04-15 $22.06 $21.21 $0.85 12,303.0 -3.30%
2025-04-14 $22.67 $22.03 $0.64 11,703.0 -2.47%
2025-04-11 $23.29 $22.35 $0.935 10,707.0 -0.22%
2025-04-10 $24.00 $22.34 $1.66 11,578.0 -3.77%
2025-04-09 $24.15 $21.01 $3.14 36,256.0 +3.74%
2025-04-08 $23.65 $22.74 $0.91 7,951.0 -3.28%
2025-04-07 $23.99 $23.51 $0.48 6,255.0 -0.80%
2025-04-04 $24.43 $23.16 $1.27 8,849.0 -2.07%
2025-04-03 $25.36 $24.02 $1.34 7,461.0 -5.65%
2025-04-02 $25.71 $24.71 $1.00 6,616.0 +2.89%
2025-04-01 $25.52 $24.93 $0.585 3,987.0 -1.54%
2025-03-31 $25.55 $25.32 $0.23 7,148.0 -2.80%
2025-03-28 $26.68 $26.05 $0.63 2,787.0 -2.54%
2025-03-27 $26.73 $26.00 $0.73 6,149.0 +3.60%

Eastern Co Stock (EML) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eastern Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EML. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eastern Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Eastern Co Storia dei prezzi delle azioni (EML) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $25.71 $19.12 $6.59 280,325.0 -22.55%
2025-03 $28.75 $25.26 $3.49 139,225.0 -9.89%
2025-02 $29.55 $25.82 $3.73 139,095.0 +4.00%
2025-01 $29.39 $25.31 $4.08 197,931.0 +1.81%

Eastern Co Storia dei prezzi delle azioni (EML) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $31.66 $26.26 $5.40 302,055.0 -8.25%
2024-11 $35.03 $26.55 $8.48 325,654.0 -7.77%
2024-10 $34.36 $30.26 $4.10 390,124.0 -4.04%
2024-09 $33.66 $28.68 $4.98 698,478.0 +7.77%
2024-08 $31.22 $26.23 $4.99 742,355.0 +2.28%
2024-07 $30.75 $24.95 $5.80 487,610.0 +15.59%
2024-06 $29.24 $23.15 $6.09 1,148,297.0 -5.95%
2024-05 $32.45 $26.98 $5.47 445,230.0 -14.82%
2024-04 $34.25 $28.49 $5.76 638,821.0 -6.75%
2024-03 $35.78 $22.96 $12.82 287,365.0 +36.63%
2024-02 $25.00 $22.63 $2.37 80,639.0 +1.46%
2024-01 $25.25 $20.50 $4.75 119,892.0 +11.77%

Eastern Co Storia dei prezzi delle azioni (EML) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $26.04 $18.00 $8.04 234,654.0 +21.21%
2023-11 $19.43 $16.11 $3.32 208,185.0 +11.62%
2023-10 $18.30 $16.10 $2.20 150,379.0 -10.41%
2023-09 $19.18 $17.90 $1.28 152,376.0 +0.33%
2023-08 $19.60 $17.80 $1.80 104,983.0 -1.84%
2023-07 $19.18 $17.27 $1.91 72,891.0 +1.88%
2023-06 $19.67 $16.18 $3.49 145,491.0 +11.05%
2023-05 $17.98 $16.21 $1.77 134,403.0 -7.76%
2023-04 $19.79 $16.82 $2.97 89,034.0 -9.34%
2023-03 $21.82 $15.30 $6.52 292,702.0 -6.35%
2023-02 $22.43 $20.30 $2.13 86,090.0 -4.15%
2023-01 $24.35 $19.25 $5.10 257,251.0 +12.55%
tools_accessories CVR
$10.20
price up icon 10.87%
tools_accessories KMT
$19.44
price down icon 1.27%
$7.67
price up icon 0.13%
tools_accessories TKR
$64.95
price down icon 0.06%
tools_accessories TTC
$68.03
price down icon 1.25%
Capitalizzazione:     |  Volume (24 ore):