The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
22.37
-0.63 (-2.74%)
May 30, 2025, 4:00 PM - Market closed
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.95 | 23.00 | 22.37 | 22.37 | 22.37 | -2.74% | 8,501 |
| May 29, 2025 | 22.96 | 23.11 | 22.96 | 23.00 | 23.00 | 1.77% | 8,177 |
| May 28, 2025 | 22.68 | 23.03 | 22.60 | 22.60 | 22.60 | -2.75% | 8,762 |
| May 27, 2025 | 23.23 | 23.70 | 22.64 | 23.24 | 23.24 | 2.65% | 16,126 |
| May 23, 2025 | 23.07 | 23.12 | 22.24 | 22.64 | 22.64 | -2.50% | 5,223 |
| May 22, 2025 | 23.17 | 23.83 | 23.17 | 23.22 | 23.22 | 0.30% | 10,530 |
| May 21, 2025 | 23.00 | 24.24 | 23.00 | 23.15 | 23.15 | -0.47% | 8,800 |
| May 20, 2025 | 23.50 | 23.50 | 23.25 | 23.26 | 23.26 | -2.23% | 4,782 |
| May 19, 2025 | 23.09 | 24.25 | 23.09 | 23.79 | 23.79 | 0.85% | 4,352 |
| May 16, 2025 | 24.00 | 24.15 | 22.99 | 23.59 | 23.59 | -1.71% | 11,704 |
| May 15, 2025 | 23.57 | 24.08 | 23.57 | 24.00 | 24.00 | 1.10% | 7,879 |
| May 14, 2025 | 23.95 | 23.95 | 23.54 | 23.74 | 23.63 | -0.25% | 8,538 |
| May 13, 2025 | 23.40 | 24.15 | 23.35 | 23.80 | 23.69 | 1.93% | 12,372 |
| May 12, 2025 | 23.23 | 24.25 | 23.07 | 23.35 | 23.24 | 3.05% | 13,879 |
| May 9, 2025 | 22.34 | 22.66 | 22.15 | 22.66 | 22.56 | 0.18% | 6,733 |
| May 8, 2025 | 23.39 | 23.39 | 22.50 | 22.62 | 22.52 | -3.54% | 5,163 |
| May 7, 2025 | 23.51 | 23.61 | 22.66 | 23.45 | 23.34 | 2.22% | 9,920 |
| May 6, 2025 | 21.37 | 23.49 | 21.37 | 22.94 | 22.84 | 10.82% | 15,119 |
| May 5, 2025 | 20.88 | 21.53 | 20.56 | 20.70 | 20.61 | 0.15% | 12,838 |
| May 2, 2025 | 21.01 | 21.02 | 20.46 | 20.67 | 20.58 | -2.64% | 5,256 |
| May 1, 2025 | 20.59 | 21.37 | 20.00 | 21.23 | 21.13 | 1.14% | 12,050 |
| Apr 30, 2025 | 19.59 | 21.00 | 19.58 | 20.99 | 20.89 | 7.01% | 10,889 |
| Apr 29, 2025 | 19.68 | 19.68 | 19.45 | 19.62 | 19.53 | 2.59% | 5,268 |
| Apr 28, 2025 | 19.81 | 19.81 | 19.06 | 19.12 | 19.03 | -2.50% | 16,881 |
| Apr 25, 2025 | 19.90 | 19.98 | 19.61 | 19.61 | 19.52 | -0.81% | 15,961 |
| Apr 24, 2025 | 19.52 | 19.85 | 19.51 | 19.77 | 19.68 | 2.49% | 11,400 |
| Apr 23, 2025 | 20.09 | 20.09 | 19.15 | 19.29 | 19.20 | -2.08% | 21,514 |
| Apr 22, 2025 | 20.18 | 20.18 | 19.56 | 19.70 | 19.61 | 0.41% | 12,986 |
| Apr 21, 2025 | 19.75 | 20.15 | 19.61 | 19.62 | 19.53 | -0.05% | 12,282 |
| Apr 17, 2025 | 19.50 | 19.88 | 19.12 | 19.63 | 19.54 | 0.62% | 42,736 |
| Apr 16, 2025 | 21.62 | 21.62 | 19.51 | 19.51 | 19.42 | -8.66% | 23,826 |
| Apr 15, 2025 | 22.03 | 22.06 | 21.21 | 21.36 | 21.26 | -3.30% | 12,303 |
| Apr 14, 2025 | 22.56 | 22.67 | 22.03 | 22.09 | 21.99 | -2.47% | 11,703 |
| Apr 11, 2025 | 23.29 | 23.29 | 22.35 | 22.65 | 22.55 | -0.22% | 10,709 |
| Apr 10, 2025 | 22.50 | 24.00 | 22.34 | 22.70 | 22.60 | -3.77% | 11,578 |
| Apr 9, 2025 | 21.01 | 24.15 | 21.01 | 23.59 | 23.48 | 3.74% | 36,257 |
| Apr 8, 2025 | 23.65 | 23.65 | 22.74 | 22.74 | 22.64 | -3.28% | 8,043 |
| Apr 7, 2025 | 23.72 | 23.99 | 23.51 | 23.51 | 23.40 | -0.80% | 6,255 |
| Apr 4, 2025 | 24.43 | 24.43 | 23.16 | 23.70 | 23.59 | -2.07% | 8,849 |
| Apr 3, 2025 | 25.36 | 25.36 | 24.02 | 24.20 | 24.09 | -5.65% | 7,461 |
| Apr 2, 2025 | 24.71 | 25.71 | 24.71 | 25.65 | 25.53 | 2.89% | 6,616 |
| Apr 1, 2025 | 25.44 | 25.52 | 24.93 | 24.93 | 24.82 | -1.54% | 3,987 |
| Mar 31, 2025 | 25.34 | 25.55 | 25.32 | 25.32 | 25.20 | -2.80% | 7,148 |
| Mar 28, 2025 | 26.54 | 26.68 | 26.05 | 26.05 | 25.93 | -2.54% | 2,787 |
| Mar 27, 2025 | 26.00 | 26.73 | 26.00 | 26.73 | 26.61 | 3.60% | 6,266 |
| Mar 26, 2025 | 25.72 | 25.80 | 25.72 | 25.80 | 25.68 | 2.14% | 2,808 |
| Mar 25, 2025 | 25.79 | 25.79 | 25.26 | 25.26 | 25.15 | -1.98% | 6,689 |
| Mar 24, 2025 | 26.46 | 26.46 | 25.66 | 25.77 | 25.65 | -2.64% | 4,380 |
| Mar 21, 2025 | 26.25 | 26.49 | 26.25 | 26.47 | 26.35 | -0.64% | 19,884 |
| Mar 20, 2025 | 26.20 | 26.64 | 26.20 | 26.64 | 26.52 | -0.37% | 2,254 |