Skip to main content
logo
The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
25.10
-0.08 (-0.32%)
At close: Aug 21, 2026, 4:00 PM EDT
24.89
-0.21 (-0.84%)
After-hours: Aug 21, 2026, 4:10 PM EDT

The Eastern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202624.9125.5024.6125.1025.10-0.32%12,133
Aug 20, 202625.1525.2325.1025.1825.182.23%5,468
Aug 19, 202624.6025.6724.5024.6324.630.12%18,298
Aug 18, 202624.8624.9824.5124.6024.60-2.03%7,395
Aug 17, 202625.8025.9924.9625.1125.11-1.18%11,711
Aug 14, 202625.6727.1324.6325.4125.41-0.57%11,280
Aug 13, 202626.0526.4025.5625.6725.560.06%12,385
Aug 12, 202624.7427.0024.7425.6525.545.04%15,038
Aug 11, 202624.8125.2324.2424.4224.32-1.37%20,849
Aug 10, 202624.9925.4524.7224.7624.65-0.56%24,265
Aug 7, 202624.7525.1424.5824.9024.79-0.72%3,730
Aug 6, 202624.7625.1624.5125.0824.972.66%15,400
Aug 5, 202624.5024.6024.3924.4324.33-1.29%12,503
Aug 4, 202624.3425.1024.3224.7524.640.32%26,484
Aug 3, 202623.8424.8423.8424.6724.564.01%9,842
Jul 31, 202623.9123.9823.5523.7223.62-1.50%4,600
Jul 30, 202624.0724.1823.8824.0823.980.38%3,411
Jul 29, 202624.1024.1623.5523.9923.89-1.72%9,538
Jul 28, 202624.1824.4423.5624.4124.311.16%8,207
Jul 27, 202624.2224.8424.1324.1324.03-0.37%6,509
Jul 24, 202624.4624.9824.1824.2224.12-0.90%20,438
Jul 23, 202623.9925.0423.1424.4424.341.28%39,081
Jul 22, 202624.8025.0823.5524.1324.03-2.39%14,844
Jul 21, 202625.4825.4824.6924.7224.61-2.98%12,646
Jul 20, 202625.2225.8725.2225.4825.37-0.20%10,290
Jul 17, 202626.1926.4025.5325.5325.42-4.02%7,244
Jul 16, 202626.0027.1925.9326.6026.491.99%16,408
Jul 15, 202625.6726.3125.6226.0825.972.84%11,367
Jul 14, 202626.1526.2225.3525.3625.25-2.20%12,317
Jul 13, 202625.5926.3625.5925.9325.822.41%22,510
Jul 10, 202625.6126.1525.1825.3225.21-2.28%22,467
Jul 9, 202625.4126.0925.1425.9125.802.33%9,671
Jul 8, 202626.0626.0624.8425.3225.21-2.86%18,330
Jul 7, 202627.2027.2925.8126.0725.95-6.14%27,520
Jul 6, 202628.8029.6227.7127.7727.65-4.60%30,384
Jul 2, 202629.2629.7428.1629.1128.99-0.94%38,137
Jul 1, 202628.0129.9128.0129.3929.265.51%67,534
Jun 30, 202625.8528.0025.1227.8527.737.16%48,948
Jun 29, 202624.5026.0024.4925.9925.886.78%42,184
Jun 26, 202623.7524.4923.2724.3424.241.04%635,664
Jun 25, 202623.7624.1323.1124.0923.991.52%53,435
Jun 24, 202622.9723.9922.6123.7323.632.82%63,898
Jun 23, 202623.3523.4522.8023.0822.98-0.69%21,328
Jun 22, 202623.7023.9023.1323.2423.14-1.86%26,947
Jun 18, 202622.4623.6821.6423.6823.588.03%48,039
Jun 17, 202621.8221.9821.6221.9221.830.18%23,364
Jun 16, 202621.3721.9721.0021.8821.792.24%55,428
Jun 15, 202622.0122.0121.2221.4021.31-1.61%33,424
Jun 12, 202621.0021.9520.8821.7521.663.62%29,380
Jun 11, 202621.8922.0520.8320.9920.90-3.20%29,386