Skip to main content
The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
31.87
+1.06 (3.44%)
Nov 13, 2026, 4:00 PM EST - Market closed

The Eastern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202630.8131.8730.8131.8731.873.44%21,258
Nov 12, 202631.5231.9130.2830.8130.81-1.94%17,414
Nov 11, 202629.9933.8629.6731.4231.426.58%40,073
Nov 10, 202627.2529.8227.2529.4829.488.18%12,515
Nov 9, 202626.2527.5226.2527.2527.253.89%12,295
Nov 6, 202627.3328.4825.8126.2326.23-3.60%19,062
Nov 5, 202629.0129.0126.7327.2127.21-5.55%8,741
Nov 4, 202627.8029.6027.8028.8128.810.31%12,582
Nov 3, 202628.9729.2528.3228.7228.720.49%18,348
Nov 2, 202628.0028.7527.5028.5828.582.18%17,107
Oct 30, 202626.6228.0026.6227.9727.971.08%10,859
Oct 29, 202626.3328.0026.1027.6727.673.25%12,578
Oct 28, 202625.7627.0124.9326.8026.804.04%13,910
Oct 27, 202624.5326.8224.5325.7625.766.76%16,062
Oct 26, 202624.1825.4023.8224.1324.13-0.21%23,696
Oct 23, 202624.8325.4324.0024.1824.18-2.70%13,759
Oct 22, 202624.2025.0024.2024.8524.852.22%10,410
Oct 21, 202624.0125.9424.0124.3124.310.58%5,571
Oct 20, 202623.9224.9423.9224.1724.172.20%4,658
Oct 19, 202624.4724.6923.6223.6523.65-2.71%4,541
Oct 16, 202624.7625.1924.3124.3124.31-2.92%4,414
Oct 15, 202624.5325.2724.5325.0425.043.13%7,784
Oct 14, 202624.7425.3824.2824.2824.280.66%10,943
Oct 13, 202624.7924.8024.0024.1224.12-1.71%6,644
Oct 12, 202624.8025.5624.5424.5424.54-0.20%8,681
Oct 9, 202625.2425.2424.5624.5924.59-2.19%3,278
Oct 8, 202625.2225.4024.9525.1425.140.80%5,960
Oct 7, 202625.4525.5624.4824.9424.94-0.40%5,943
Oct 6, 202625.0025.6024.2325.0425.041.01%6,756
Oct 5, 202624.8025.5124.5324.7924.790.73%9,247
Oct 2, 202624.9425.7124.6124.6124.612.37%8,922
Oct 1, 202623.7124.5223.7124.0424.040.75%4,421
Sep 30, 202623.6624.1723.6523.8623.860.89%5,448
Sep 29, 202624.1124.1123.6523.6523.65-3.03%3,077
Sep 28, 202624.3424.7824.0024.3924.391.20%6,339
Sep 25, 202624.8524.8524.0324.1024.10-2.02%3,343
Sep 24, 202625.3625.4124.4124.6024.60-3.84%6,935
Sep 23, 202625.2926.1225.2925.5825.581.15%3,249
Sep 22, 202625.6025.6125.1825.2925.29-1.21%6,274
Sep 21, 202625.2225.7624.7125.6025.600.04%7,050
Sep 18, 202624.6626.3123.8525.5925.593.77%41,729
Sep 17, 202625.5826.3024.3124.6624.66-2.38%12,775
Sep 16, 202625.3525.8124.9925.2625.260.06%11,803
Sep 15, 202625.3325.6524.5525.2525.25-0.81%10,006
Sep 14, 202624.8225.6023.9125.4525.453.96%14,195
Sep 11, 202625.6025.6023.7624.4824.48-4.52%11,638
Sep 10, 202625.6426.2524.4425.6425.641.91%14,448
Sep 9, 202626.1226.5425.1125.1625.16-3.68%11,202
Sep 8, 202627.8927.8925.4926.1226.12-6.51%21,980
Sep 4, 202627.1627.9526.9427.9427.942.34%8,504