The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
18.18
-0.12 (-0.66%)
At close: Jan 9, 2026, 4:00 PM EST
18.18
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:00 PM EST
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.31 | 18.93 | 18.16 | 18.18 | 18.18 | -0.66% | 12,305 |
| Jan 8, 2026 | 18.11 | 19.06 | 18.11 | 18.30 | 18.30 | 0.38% | 10,389 |
| Jan 7, 2026 | 18.52 | 18.55 | 18.16 | 18.23 | 18.23 | -2.36% | 19,519 |
| Jan 6, 2026 | 19.13 | 19.13 | 18.61 | 18.67 | 18.67 | -2.40% | 19,146 |
| Jan 5, 2026 | 19.71 | 19.75 | 19.13 | 19.13 | 19.13 | -2.55% | 8,951 |
| Jan 2, 2026 | 21.00 | 21.00 | 19.33 | 19.63 | 19.63 | -0.30% | 12,394 |
| Dec 31, 2025 | 19.09 | 19.69 | 18.98 | 19.69 | 19.69 | 2.87% | 14,705 |
| Dec 30, 2025 | 19.81 | 19.81 | 19.11 | 19.14 | 19.14 | -3.82% | 9,084 |
| Dec 29, 2025 | 20.49 | 20.65 | 19.84 | 19.90 | 19.90 | -2.74% | 11,838 |
| Dec 26, 2025 | 19.26 | 20.70 | 19.25 | 20.46 | 20.46 | 6.73% | 17,300 |
| Dec 24, 2025 | 19.13 | 19.49 | 19.10 | 19.17 | 19.17 | 1.11% | 66,462 |
| Dec 23, 2025 | 19.58 | 19.68 | 18.96 | 18.96 | 18.96 | -3.27% | 18,926 |
| Dec 22, 2025 | 20.00 | 20.22 | 19.60 | 19.60 | 19.60 | -2.87% | 10,714 |
| Dec 19, 2025 | 19.76 | 20.23 | 19.76 | 20.18 | 20.18 | 2.07% | 27,111 |
| Dec 18, 2025 | 19.90 | 20.06 | 19.77 | 19.77 | 19.77 | 0.61% | 11,218 |
| Dec 17, 2025 | 19.66 | 19.99 | 19.28 | 19.65 | 19.65 | 0.10% | 9,471 |
| Dec 16, 2025 | 19.70 | 19.79 | 19.40 | 19.63 | 19.63 | 0.41% | 31,517 |
| Dec 15, 2025 | 20.43 | 20.43 | 19.54 | 19.55 | 19.55 | -2.98% | 11,896 |
| Dec 12, 2025 | 20.51 | 20.51 | 19.73 | 20.15 | 20.15 | -1.90% | 15,281 |
| Dec 11, 2025 | 20.21 | 20.86 | 20.21 | 20.54 | 20.54 | 2.96% | 8,860 |
| Dec 10, 2025 | 19.83 | 20.24 | 19.77 | 19.95 | 19.95 | 1.06% | 13,865 |
| Dec 9, 2025 | 19.80 | 19.95 | 19.55 | 19.74 | 19.74 | -0.60% | 5,397 |
| Dec 8, 2025 | 18.91 | 20.30 | 18.91 | 19.86 | 19.86 | 5.02% | 28,516 |
| Dec 5, 2025 | 19.26 | 19.35 | 18.91 | 18.91 | 18.91 | -1.82% | 5,334 |
| Dec 4, 2025 | 19.83 | 19.83 | 19.26 | 19.26 | 19.26 | -2.43% | 5,287 |
| Dec 3, 2025 | 18.82 | 19.74 | 18.82 | 19.74 | 19.74 | 4.67% | 17,331 |
| Dec 2, 2025 | 19.04 | 19.38 | 18.86 | 18.86 | 18.86 | -0.05% | 6,382 |
| Dec 1, 2025 | 19.17 | 19.59 | 18.75 | 18.87 | 18.87 | -3.23% | 6,718 |
| Nov 28, 2025 | 19.48 | 19.51 | 19.26 | 19.50 | 19.50 | -0.96% | 4,194 |
| Nov 26, 2025 | 19.57 | 20.11 | 19.57 | 19.69 | 19.69 | -0.40% | 9,890 |
| Nov 25, 2025 | 19.10 | 20.01 | 19.10 | 19.77 | 19.77 | 3.13% | 7,257 |
| Nov 24, 2025 | 19.67 | 19.74 | 19.17 | 19.17 | 19.17 | -4.82% | 4,718 |
| Nov 21, 2025 | 19.28 | 20.29 | 19.28 | 20.14 | 20.14 | 4.46% | 12,476 |
| Nov 20, 2025 | 19.11 | 19.44 | 19.10 | 19.28 | 19.28 | 2.55% | 8,991 |
| Nov 19, 2025 | 18.94 | 19.03 | 18.49 | 18.80 | 18.80 | 1.35% | 17,806 |
| Nov 18, 2025 | 19.17 | 19.25 | 18.55 | 18.55 | 18.55 | -3.23% | 9,570 |
| Nov 17, 2025 | 19.50 | 19.61 | 19.17 | 19.17 | 19.17 | -1.64% | 15,237 |
| Nov 14, 2025 | 19.60 | 19.60 | 19.40 | 19.49 | 19.49 | -1.47% | 7,091 |
| Nov 13, 2025 | 19.46 | 19.87 | 19.46 | 19.78 | 19.67 | 0.30% | 7,360 |
| Nov 12, 2025 | 19.15 | 19.73 | 19.15 | 19.72 | 19.61 | 3.41% | 13,269 |
| Nov 11, 2025 | 19.59 | 20.00 | 19.06 | 19.07 | 18.96 | -3.00% | 17,298 |
| Nov 10, 2025 | 19.79 | 19.91 | 19.66 | 19.66 | 19.55 | 0.05% | 3,924 |
| Nov 7, 2025 | 19.65 | 19.83 | 19.65 | 19.65 | 19.54 | -1.60% | 14,554 |
| Nov 6, 2025 | 20.21 | 20.40 | 19.97 | 19.97 | 19.86 | -3.43% | 8,533 |
| Nov 5, 2025 | 21.01 | 21.01 | 20.49 | 20.68 | 20.56 | -1.94% | 8,316 |
| Nov 4, 2025 | 21.02 | 21.58 | 21.02 | 21.09 | 20.97 | -0.85% | 9,703 |
| Nov 3, 2025 | 21.25 | 21.77 | 21.21 | 21.27 | 21.15 | -0.37% | 3,963 |
| Oct 31, 2025 | 21.16 | 21.50 | 21.05 | 21.35 | 21.23 | -0.05% | 6,504 |
| Oct 30, 2025 | 21.33 | 21.62 | 21.10 | 21.36 | 21.24 | 0.42% | 34,028 |
| Oct 29, 2025 | 21.24 | 21.56 | 21.21 | 21.27 | 21.15 | 0.33% | 8,091 |