The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
21.81
-0.20 (-0.91%)
Oct 15, 2025, 10:00 AM EDT - Market open
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 21.75 | 22.58 | 21.75 | 22.01 | 22.01 | 1.71% | 7,572 |
| Oct 13, 2025 | 21.58 | 22.78 | 21.58 | 21.64 | 21.64 | 1.79% | 13,208 |
| Oct 10, 2025 | 22.00 | 22.15 | 21.26 | 21.26 | 21.26 | -4.96% | 14,982 |
| Oct 9, 2025 | 22.38 | 22.51 | 22.00 | 22.37 | 22.37 | 0.77% | 11,482 |
| Oct 8, 2025 | 22.10 | 22.66 | 22.07 | 22.20 | 22.20 | -0.05% | 10,401 |
| Oct 7, 2025 | 23.03 | 23.03 | 22.21 | 22.21 | 22.21 | -0.36% | 9,752 |
| Oct 6, 2025 | 23.06 | 23.06 | 22.21 | 22.29 | 22.29 | -2.37% | 8,252 |
| Oct 3, 2025 | 22.74 | 23.24 | 22.55 | 22.83 | 22.83 | 1.24% | 5,633 |
| Oct 2, 2025 | 23.25 | 23.37 | 22.55 | 22.55 | 22.55 | -2.47% | 6,908 |
| Oct 1, 2025 | 23.50 | 23.79 | 23.12 | 23.12 | 23.12 | -1.45% | 9,349 |
| Sep 30, 2025 | 23.97 | 25.50 | 23.46 | 23.46 | 23.46 | -2.45% | 5,039 |
| Sep 29, 2025 | 24.12 | 24.24 | 24.00 | 24.05 | 24.05 | -2.16% | 23,728 |
| Sep 26, 2025 | 24.09 | 24.71 | 24.09 | 24.58 | 24.58 | 0.86% | 7,569 |
| Sep 25, 2025 | 24.57 | 24.80 | 24.37 | 24.37 | 24.37 | -1.73% | 5,373 |
| Sep 24, 2025 | 25.41 | 25.47 | 24.80 | 24.80 | 24.80 | 0.69% | 3,904 |
| Sep 23, 2025 | 26.02 | 26.07 | 24.57 | 24.63 | 24.63 | -2.11% | 11,554 |
| Sep 22, 2025 | 25.56 | 26.13 | 25.10 | 25.16 | 25.16 | -1.18% | 11,383 |
| Sep 19, 2025 | 26.54 | 26.54 | 25.31 | 25.46 | 25.46 | -4.89% | 28,359 |
| Sep 18, 2025 | 25.28 | 26.77 | 25.00 | 26.77 | 26.77 | 5.89% | 10,483 |
| Sep 17, 2025 | 25.55 | 25.72 | 25.28 | 25.28 | 25.28 | -0.39% | 10,978 |
| Sep 16, 2025 | 24.97 | 25.55 | 24.89 | 25.38 | 25.38 | 1.60% | 6,164 |
| Sep 15, 2025 | 25.43 | 25.45 | 24.98 | 24.98 | 24.98 | -1.61% | 25,978 |
| Sep 12, 2025 | 25.25 | 25.46 | 25.10 | 25.39 | 25.39 | 0.55% | 4,464 |
| Sep 11, 2025 | 24.65 | 25.25 | 24.50 | 25.25 | 25.25 | 4.60% | 13,105 |
| Sep 10, 2025 | 24.64 | 24.64 | 24.09 | 24.14 | 24.14 | -0.45% | 4,486 |
| Sep 9, 2025 | 23.82 | 24.56 | 23.50 | 24.25 | 24.25 | 0.75% | 33,678 |
| Sep 8, 2025 | 23.77 | 24.50 | 23.70 | 24.07 | 24.07 | 0.46% | 4,652 |
| Sep 5, 2025 | 23.80 | 24.20 | 23.54 | 23.96 | 23.96 | -0.54% | 5,433 |
| Sep 4, 2025 | 23.90 | 24.16 | 23.64 | 24.09 | 24.09 | 4.24% | 6,885 |
| Sep 3, 2025 | 24.02 | 24.02 | 23.11 | 23.11 | 23.11 | -3.79% | 10,901 |
| Sep 2, 2025 | 23.48 | 24.50 | 23.48 | 24.02 | 24.02 | 1.09% | 8,566 |
| Aug 29, 2025 | 23.70 | 24.15 | 23.69 | 23.76 | 23.76 | 0.81% | 10,618 |
| Aug 28, 2025 | 24.50 | 24.50 | 23.51 | 23.57 | 23.57 | -2.00% | 5,465 |
| Aug 27, 2025 | 23.90 | 24.38 | 23.89 | 24.05 | 24.05 | 1.73% | 6,697 |
| Aug 26, 2025 | 23.68 | 24.26 | 23.54 | 23.64 | 23.64 | 0.13% | 7,632 |
| Aug 25, 2025 | 24.50 | 24.50 | 23.61 | 23.61 | 23.61 | -2.80% | 9,206 |
| Aug 22, 2025 | 22.56 | 24.43 | 22.56 | 24.29 | 24.29 | 9.07% | 21,368 |
| Aug 21, 2025 | 23.35 | 23.37 | 22.27 | 22.27 | 22.27 | -4.63% | 7,375 |
| Aug 20, 2025 | 22.80 | 23.58 | 22.51 | 23.35 | 23.35 | 5.47% | 11,949 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.14 | 22.14 | 22.14 | -1.99% | 12,570 |
| Aug 18, 2025 | 21.85 | 23.39 | 21.85 | 22.59 | 22.59 | 4.97% | 18,791 |
| Aug 15, 2025 | 23.31 | 23.50 | 21.50 | 21.52 | 21.52 | -7.68% | 60,500 |
| Aug 14, 2025 | 24.12 | 24.13 | 22.86 | 23.31 | 23.19 | -3.24% | 14,477 |
| Aug 13, 2025 | 23.90 | 24.28 | 23.90 | 24.09 | 23.97 | 1.18% | 6,799 |
| Aug 12, 2025 | 22.51 | 23.81 | 22.51 | 23.81 | 23.69 | 5.17% | 7,615 |
| Aug 11, 2025 | 22.21 | 22.85 | 22.21 | 22.64 | 22.53 | 0.44% | 5,508 |
| Aug 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.43 | 1.08% | 1,648 |
| Aug 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.19 | 0.04% | 2,126 |
| Aug 6, 2025 | 22.30 | 23.15 | 22.29 | 22.29 | 22.18 | -0.98% | 5,275 |
| Aug 5, 2025 | 22.43 | 22.51 | 22.30 | 22.51 | 22.40 | 0.81% | 6,280 |