The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
21.26
-1.11 (-4.96%)
At close: Oct 10, 2025, 4:00 PM EDT
21.26
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:04 PM EDT

The Eastern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202522.0022.1521.2621.26--4.96%14,982
Oct 9, 202522.3822.5122.0022.3722.370.77%11,482
Oct 8, 202522.1022.6622.0722.2022.20-0.05%10,401
Oct 7, 202523.0323.0322.2122.2122.21-0.36%9,752
Oct 6, 202523.0623.0622.2122.2922.29-2.37%8,252
Oct 3, 202522.7423.2422.5522.8322.831.24%5,633
Oct 2, 202523.2523.3722.5522.5522.55-2.47%6,908
Oct 1, 202523.5023.7923.1223.1223.12-1.45%9,349
Sep 30, 202523.9725.5023.4623.4623.46-2.45%5,039
Sep 29, 202524.1224.2424.0024.0524.05-2.16%23,728
Sep 26, 202524.0924.7124.0924.5824.580.86%7,569
Sep 25, 202524.5724.8024.3724.3724.37-1.73%5,373
Sep 24, 202525.4125.4724.8024.8024.800.69%3,904
Sep 23, 202526.0226.0724.5724.6324.63-2.11%11,554
Sep 22, 202525.5626.1325.1025.1625.16-1.18%11,383
Sep 19, 202526.5426.5425.3125.4625.46-4.89%28,359
Sep 18, 202525.2826.7725.0026.7726.775.89%10,483
Sep 17, 202525.5525.7225.2825.2825.28-0.39%10,978
Sep 16, 202524.9725.5524.8925.3825.381.60%6,164
Sep 15, 202525.4325.4524.9824.9824.98-1.61%25,978
Sep 12, 202525.2525.4625.1025.3925.390.55%4,464
Sep 11, 202524.6525.2524.5025.2525.254.60%13,105
Sep 10, 202524.6424.6424.0924.1424.14-0.45%4,486
Sep 9, 202523.8224.5623.5024.2524.250.75%33,678
Sep 8, 202523.7724.5023.7024.0724.070.46%4,652
Sep 5, 202523.8024.2023.5423.9623.96-0.54%5,433
Sep 4, 202523.9024.1623.6424.0924.094.24%6,885
Sep 3, 202524.0224.0223.1123.1123.11-3.79%10,901
Sep 2, 202523.4824.5023.4824.0224.021.09%8,566
Aug 29, 202523.7024.1523.6923.7623.760.81%10,618
Aug 28, 202524.5024.5023.5123.5723.57-2.00%5,465
Aug 27, 202523.9024.3823.8924.0524.051.73%6,697
Aug 26, 202523.6824.2623.5423.6423.640.13%7,632
Aug 25, 202524.5024.5023.6123.6123.61-2.80%9,206
Aug 22, 202522.5624.4322.5624.2924.299.07%21,368
Aug 21, 202523.3523.3722.2722.2722.27-4.63%7,375
Aug 20, 202522.8023.5822.5123.3523.355.47%11,949
Aug 19, 202523.0023.0022.1422.1422.14-1.99%12,570
Aug 18, 202521.8523.3921.8522.5922.594.97%18,791
Aug 15, 202523.3123.5021.5021.5221.52-7.68%60,500
Aug 14, 202524.1224.1322.8623.3123.19-3.24%14,477
Aug 13, 202523.9024.2823.9024.0923.971.18%6,799
Aug 12, 202522.5123.8122.5123.8123.695.17%7,615
Aug 11, 202522.2122.8522.2122.6422.530.44%5,508
Aug 8, 202522.5422.5422.5422.5422.431.08%1,648
Aug 7, 202522.3022.3022.3022.3022.190.04%2,126
Aug 6, 202522.3023.1522.2922.2922.18-0.98%5,275
Aug 5, 202522.4322.5122.3022.5122.400.81%6,280
Aug 4, 202522.0122.5022.0122.3322.221.36%4,775
Aug 1, 202522.6922.6922.0322.0321.92-4.43%8,057