The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
26.05
-0.68 (-2.54%)
Mar 28, 2025, 4:00 PM EDT - Market closed
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 26.00 | 26.73 | 26.00 | 26.73 | 26.73 | 3.60% | 6,266 |
| Mar 26, 2025 | 25.72 | 25.80 | 25.72 | 25.80 | 25.80 | 2.14% | 2,808 |
| Mar 25, 2025 | 25.79 | 25.79 | 25.26 | 25.26 | 25.26 | -1.98% | 6,689 |
| Mar 24, 2025 | 26.46 | 26.46 | 25.66 | 25.77 | 25.77 | -2.64% | 4,380 |
| Mar 21, 2025 | 26.25 | 26.49 | 26.25 | 26.47 | 26.47 | -0.64% | 19,884 |
| Mar 20, 2025 | 26.20 | 26.64 | 26.20 | 26.64 | 26.64 | -0.37% | 2,254 |
| Mar 19, 2025 | 26.35 | 26.74 | 26.35 | 26.74 | 26.74 | 0.22% | 3,503 |
| Mar 18, 2025 | 26.50 | 26.82 | 26.24 | 26.68 | 26.68 | -0.82% | 5,579 |
| Mar 17, 2025 | 26.55 | 26.90 | 26.55 | 26.90 | 26.90 | 1.05% | 5,964 |
| Mar 14, 2025 | 27.15 | 27.15 | 26.62 | 26.62 | 26.62 | -0.82% | 6,494 |
| Mar 13, 2025 | 26.18 | 26.84 | 25.80 | 26.84 | 26.84 | -0.78% | 5,573 |
| Mar 12, 2025 | 27.20 | 27.20 | 26.00 | 27.05 | 27.05 | -1.64% | 19,286 |
| Mar 11, 2025 | 28.04 | 28.04 | 27.25 | 27.50 | 27.50 | -0.65% | 7,050 |
| Mar 10, 2025 | 28.07 | 28.15 | 27.67 | 27.68 | 27.68 | -1.67% | 7,743 |
| Mar 7, 2025 | 27.43 | 28.15 | 27.37 | 28.15 | 28.15 | 3.72% | 4,750 |
| Mar 6, 2025 | 26.77 | 27.39 | 26.77 | 27.14 | 27.14 | -3.04% | 2,909 |
| Mar 5, 2025 | 26.98 | 28.26 | 26.66 | 27.99 | 27.99 | 6.63% | 10,717 |
| Mar 4, 2025 | 27.57 | 27.57 | 26.25 | 26.25 | 26.25 | -3.39% | 10,179 |
| Mar 3, 2025 | 28.23 | 28.75 | 27.17 | 27.17 | 27.17 | -3.31% | 7,469 |
| Feb 28, 2025 | 28.00 | 28.10 | 27.89 | 28.10 | 28.10 | 0.97% | 4,821 |
| Feb 27, 2025 | 27.60 | 28.07 | 27.60 | 27.83 | 27.83 | 0.43% | 4,831 |
| Feb 26, 2025 | 27.09 | 28.27 | 27.08 | 27.71 | 27.71 | 0.65% | 8,999 |
| Feb 25, 2025 | 28.01 | 28.27 | 27.53 | 27.53 | 27.53 | -0.72% | 13,679 |
| Feb 24, 2025 | 28.09 | 28.62 | 27.73 | 27.73 | 27.73 | -1.63% | 9,655 |
| Feb 21, 2025 | 29.23 | 29.23 | 28.19 | 28.19 | 28.19 | -3.06% | 7,915 |
| Feb 20, 2025 | 28.75 | 29.32 | 28.69 | 29.08 | 29.08 | 0.41% | 3,399 |
| Feb 19, 2025 | 28.88 | 28.96 | 28.79 | 28.96 | 28.96 | - | 3,223 |
| Feb 18, 2025 | 28.01 | 29.55 | 28.01 | 28.96 | 28.96 | 3.21% | 9,660 |
| Feb 14, 2025 | 28.05 | 28.72 | 28.05 | 28.06 | 28.06 | -1.82% | 3,541 |
| Feb 13, 2025 | 27.19 | 28.67 | 27.13 | 28.58 | 28.47 | 6.36% | 16,280 |
| Feb 12, 2025 | 26.07 | 27.76 | 25.82 | 26.87 | 26.77 | 1.78% | 9,592 |
| Feb 11, 2025 | 26.07 | 26.92 | 26.07 | 26.40 | 26.30 | 0.65% | 9,129 |
| Feb 10, 2025 | 26.19 | 26.33 | 26.11 | 26.23 | 26.13 | -0.30% | 6,533 |
| Feb 7, 2025 | 26.98 | 26.98 | 26.23 | 26.31 | 26.21 | -3.63% | 5,558 |
| Feb 6, 2025 | 27.39 | 27.39 | 26.41 | 27.30 | 27.19 | 0.18% | 5,243 |
| Feb 5, 2025 | 26.72 | 27.69 | 26.72 | 27.25 | 27.14 | 1.57% | 7,332 |
| Feb 4, 2025 | 26.22 | 27.46 | 26.22 | 26.83 | 26.73 | 0.90% | 9,067 |
| Feb 3, 2025 | 26.45 | 27.05 | 26.45 | 26.59 | 26.49 | -1.59% | 4,377 |
| Jan 31, 2025 | 27.54 | 27.54 | 27.00 | 27.02 | 26.91 | -2.60% | 7,104 |
| Jan 30, 2025 | 27.82 | 28.07 | 27.74 | 27.74 | 27.63 | -1.63% | 3,415 |
| Jan 29, 2025 | 27.73 | 28.20 | 27.50 | 28.20 | 28.09 | 1.51% | 5,896 |
| Jan 28, 2025 | 27.62 | 28.45 | 27.62 | 27.78 | 27.67 | 0.29% | 10,030 |
| Jan 27, 2025 | 28.05 | 28.56 | 27.70 | 27.70 | 27.59 | 1.50% | 14,432 |
| Jan 24, 2025 | 28.60 | 28.60 | 27.29 | 27.29 | 27.18 | -3.60% | 9,630 |
| Jan 23, 2025 | 27.39 | 28.55 | 27.39 | 28.31 | 28.20 | 2.50% | 14,051 |
| Jan 22, 2025 | 28.49 | 28.49 | 27.62 | 27.62 | 27.51 | -1.88% | 10,338 |
| Jan 21, 2025 | 27.77 | 28.49 | 27.77 | 28.15 | 28.04 | 1.62% | 12,465 |
| Jan 17, 2025 | 28.50 | 28.60 | 27.62 | 27.70 | 27.59 | -2.12% | 10,899 |
| Jan 16, 2025 | 27.48 | 29.39 | 27.37 | 28.30 | 28.19 | 1.51% | 24,928 |
| Jan 15, 2025 | 27.21 | 27.88 | 26.89 | 27.88 | 27.77 | 4.58% | 6,129 |