The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
24.61
+0.57 (2.37%)
At close: Oct 2, 2026, 4:00 PM EDT
25.16
+0.55 (2.23%)
After-hours: Oct 2, 2026, 4:10 PM EDT
The Eastern Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.94 | 25.71 | 24.61 | 24.61 | 24.61 | 2.37% | 8,922 |
| Oct 1, 2026 | 23.71 | 24.52 | 23.71 | 24.04 | 24.04 | 0.75% | 4,421 |
| Sep 30, 2026 | 23.66 | 24.17 | 23.65 | 23.86 | 23.86 | 0.89% | 5,448 |
| Sep 29, 2026 | 24.11 | 24.11 | 23.65 | 23.65 | 23.65 | -3.03% | 3,077 |
| Sep 28, 2026 | 24.34 | 24.78 | 24.00 | 24.39 | 24.39 | 1.20% | 6,339 |
| Sep 25, 2026 | 24.85 | 24.85 | 24.03 | 24.10 | 24.10 | -2.02% | 3,343 |
| Sep 24, 2026 | 25.36 | 25.41 | 24.41 | 24.60 | 24.60 | -3.84% | 6,935 |
| Sep 23, 2026 | 25.29 | 26.12 | 25.29 | 25.58 | 25.58 | 1.15% | 3,249 |
| Sep 22, 2026 | 25.60 | 25.61 | 25.18 | 25.29 | 25.29 | -1.21% | 6,274 |
| Sep 21, 2026 | 25.22 | 25.76 | 24.71 | 25.60 | 25.60 | 0.04% | 7,050 |
| Sep 18, 2026 | 24.66 | 26.31 | 23.85 | 25.59 | 25.59 | 3.77% | 41,729 |
| Sep 17, 2026 | 25.58 | 26.30 | 24.31 | 24.66 | 24.66 | -2.38% | 12,775 |
| Sep 16, 2026 | 25.35 | 25.81 | 24.99 | 25.26 | 25.26 | 0.06% | 11,803 |
| Sep 15, 2026 | 25.33 | 25.65 | 24.55 | 25.25 | 25.25 | -0.81% | 10,006 |
| Sep 14, 2026 | 24.82 | 25.60 | 23.91 | 25.45 | 25.45 | 3.96% | 14,195 |
| Sep 11, 2026 | 25.60 | 25.60 | 23.76 | 24.48 | 24.48 | -4.52% | 11,638 |
| Sep 10, 2026 | 25.64 | 26.25 | 24.44 | 25.64 | 25.64 | 1.91% | 14,448 |
| Sep 9, 2026 | 26.12 | 26.54 | 25.11 | 25.16 | 25.16 | -3.68% | 11,202 |
| Sep 8, 2026 | 27.89 | 27.89 | 25.49 | 26.12 | 26.12 | -6.51% | 21,980 |
| Sep 4, 2026 | 27.16 | 27.95 | 26.94 | 27.94 | 27.94 | 2.34% | 8,504 |
| Sep 3, 2026 | 28.20 | 28.75 | 26.88 | 27.30 | 27.30 | -2.36% | 16,986 |
| Sep 2, 2026 | 27.30 | 28.23 | 27.04 | 27.96 | 27.96 | 3.71% | 14,651 |
| Sep 1, 2026 | 27.28 | 27.28 | 26.40 | 26.96 | 26.96 | -1.03% | 7,960 |
| Aug 31, 2026 | 26.24 | 27.24 | 26.24 | 27.24 | 27.24 | 3.50% | 19,748 |
| Aug 28, 2026 | 26.09 | 26.92 | 26.09 | 26.32 | 26.32 | -0.11% | 4,674 |
| Aug 27, 2026 | 26.00 | 26.37 | 25.65 | 26.35 | 26.35 | 1.25% | 8,153 |
| Aug 26, 2026 | 26.00 | 26.25 | 25.86 | 26.03 | 26.03 | 1.30% | 14,613 |
| Aug 25, 2026 | 25.55 | 26.02 | 25.32 | 25.69 | 25.69 | 0.27% | 23,345 |
| Aug 24, 2026 | 25.25 | 26.03 | 25.25 | 25.62 | 25.62 | 2.07% | 9,742 |
| Aug 21, 2026 | 24.91 | 25.50 | 24.61 | 25.10 | 25.10 | -0.32% | 12,133 |
| Aug 20, 2026 | 25.15 | 25.23 | 25.10 | 25.18 | 25.18 | 2.23% | 5,468 |
| Aug 19, 2026 | 24.60 | 25.67 | 24.50 | 24.63 | 24.63 | 0.12% | 18,298 |
| Aug 18, 2026 | 24.86 | 24.98 | 24.51 | 24.60 | 24.60 | -2.03% | 7,395 |
| Aug 17, 2026 | 25.80 | 25.99 | 24.96 | 25.11 | 25.11 | -1.18% | 11,711 |
| Aug 14, 2026 | 25.67 | 27.13 | 24.63 | 25.41 | 25.41 | -0.57% | 11,280 |
| Aug 13, 2026 | 26.05 | 26.40 | 25.56 | 25.67 | 25.56 | 0.06% | 12,385 |
| Aug 12, 2026 | 24.74 | 27.00 | 24.74 | 25.65 | 25.54 | 5.04% | 15,038 |
| Aug 11, 2026 | 24.81 | 25.23 | 24.24 | 24.42 | 24.32 | -1.37% | 20,849 |
| Aug 10, 2026 | 24.99 | 25.45 | 24.72 | 24.76 | 24.65 | -0.56% | 24,265 |
| Aug 7, 2026 | 24.75 | 25.14 | 24.58 | 24.90 | 24.79 | -0.72% | 3,730 |
| Aug 6, 2026 | 24.76 | 25.16 | 24.51 | 25.08 | 24.97 | 2.66% | 15,400 |
| Aug 5, 2026 | 24.50 | 24.60 | 24.39 | 24.43 | 24.33 | -1.29% | 12,503 |
| Aug 4, 2026 | 24.34 | 25.10 | 24.32 | 24.75 | 24.64 | 0.32% | 26,484 |
| Aug 3, 2026 | 23.84 | 24.84 | 23.84 | 24.67 | 24.56 | 4.01% | 9,842 |
| Jul 31, 2026 | 23.91 | 23.98 | 23.55 | 23.72 | 23.62 | -1.50% | 4,600 |
| Jul 30, 2026 | 24.07 | 24.18 | 23.88 | 24.08 | 23.98 | 0.38% | 3,411 |
| Jul 29, 2026 | 24.10 | 24.16 | 23.55 | 23.99 | 23.89 | -1.72% | 9,538 |
| Jul 28, 2026 | 24.18 | 24.44 | 23.56 | 24.41 | 24.31 | 1.16% | 8,207 |
| Jul 27, 2026 | 24.22 | 24.84 | 24.13 | 24.13 | 24.03 | -0.37% | 6,509 |
| Jul 24, 2026 | 24.46 | 24.98 | 24.18 | 24.22 | 24.12 | -0.90% | 20,438 |