Eastern Co (EML)

Panoramica Notizia Cronologia dei prezzi Financials Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Eastern Co (EML)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04-02	$20.82	$20.19	$0.63	15,231.0	+1.32%
2026-04-01	$20.64	$20.25	$0.385	14,158.0	+0.79%
2026-03-31	$20.38	$19.76	$0.6199	14,253.0	+0.90%
2026-03-30	$20.07	$19.75	$0.32	8,089.0	+1.52%
2026-03-27	$20.00	$19.35	$0.65	10,155.0	-0.40%
2026-03-26	$20.09	$19.20	$0.895	24,639.0	+0.10%
2026-03-25	$20.54	$19.80	$0.735	13,832.0	-3.97%
2026-03-24	$21.45	$20.32	$1.13	22,139.0	-2.46%
2026-03-23	$21.20	$20.25	$0.9504	18,578.0	+4.08%
2026-03-20	$20.50	$20.18	$0.3199	22,989.0	-0.10%
2026-03-19	$20.36	$20.00	$0.36	14,076.0	+1.04%
2026-03-18	$20.15	$20.00	$0.15	17,162.0	+0.05%
2026-03-17	$20.61	$20.12	$0.49	16,086.0	-1.95%
2026-03-16	$21.09	$20.50	$0.59	25,732.0	-1.91%
2026-03-13	$21.15	$20.27	$0.88	31,117.0	+1.70%
2026-03-12	$20.77	$20.00	$0.775	20,463.0	+2.08%
2026-03-11	$21.36	$19.75	$1.61	48,906.0	+5.27%
2026-03-10	$19.55	$18.83	$0.72	26,719.0	+0.52%
2026-03-09	$19.12	$18.37	$0.7525	19,274.0	+2.75%
2026-03-06	$18.62	$17.66	$0.96	30,730.0	+3.34%
2026-03-05	$18.51	$17.76	$0.75	23,247.0	-3.44%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04	$20.82	$20.19	$0.63	44,620.0	+2.12%
2026-03	$21.45	$17.66	$3.79	455,181.0	+8.99%
2026-02	$19.95	$17.78	$2.17	277,690.0	-0.70%
2026-01	$21.00	$17.61	$3.39	246,609.0	-5.03%

Eastern Co Storia dei prezzi delle azioni (EML) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$20.86	$18.75	$2.11	336,228.0	-1.85%
2025-11	$21.77	$18.49	$3.28	181,328.0	-8.67%
2025-10	$23.79	$21.05	$2.74	217,277.0	-8.99%
2025-09	$26.77	$23.11	$3.66	242,956.0	-1.26%
2025-08	$24.50	$21.50	$3.00	234,470.0	+3.08%
2025-07	$24.70	$21.78	$2.91	186,102.0	+1.01%
2025-06	$23.79	$21.90	$1.89	244,832.0	+2.01%
2025-05	$24.25	$20.00	$4.25	196,702.0	+6.57%
2025-04	$25.71	$19.06	$6.65	297,402.0	-17.10%
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%