The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
25.39
+0.14 (0.55%)
Sep 12, 2025, 4:00 PM EDT - Market closed
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 22.01 | 22.50 | 22.01 | 22.33 | 22.22 | 1.36% | 4,775 |
| Aug 1, 2025 | 22.69 | 22.69 | 22.03 | 22.03 | 21.92 | -4.43% | 8,057 |
| Jul 31, 2025 | 22.58 | 23.07 | 22.58 | 23.05 | 22.93 | 1.23% | 7,068 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.27 | 22.77 | 22.65 | -3.11% | 7,863 |
| Jul 29, 2025 | 23.50 | 23.54 | 23.40 | 23.50 | 23.38 | -0.04% | 5,735 |
| Jul 28, 2025 | 23.30 | 23.70 | 23.30 | 23.51 | 23.39 | 1.12% | 5,969 |
| Jul 25, 2025 | 23.37 | 23.65 | 23.25 | 23.25 | 23.13 | 0.17% | 2,479 |
| Jul 24, 2025 | 23.67 | 23.80 | 23.21 | 23.21 | 23.09 | -1.90% | 3,426 |
| Jul 23, 2025 | 23.35 | 23.66 | 23.33 | 23.66 | 23.54 | 1.24% | 3,925 |
| Jul 22, 2025 | 22.73 | 23.41 | 22.73 | 23.37 | 23.25 | 3.54% | 8,913 |
| Jul 21, 2025 | 23.00 | 23.02 | 22.55 | 22.57 | 22.46 | -0.79% | 12,893 |
| Jul 18, 2025 | 23.23 | 23.35 | 22.75 | 22.75 | 22.63 | -1.56% | 18,414 |
| Jul 17, 2025 | 23.38 | 23.55 | 23.00 | 23.11 | 22.99 | -0.82% | 19,495 |
| Jul 16, 2025 | 23.26 | 23.72 | 23.05 | 23.30 | 23.18 | -0.60% | 11,628 |
| Jul 15, 2025 | 23.71 | 23.81 | 23.28 | 23.44 | 23.32 | -2.50% | 7,226 |
| Jul 14, 2025 | 24.05 | 24.38 | 23.55 | 24.04 | 23.92 | -0.83% | 9,576 |
| Jul 11, 2025 | 24.49 | 24.58 | 24.21 | 24.24 | 24.12 | -1.02% | 7,329 |
| Jul 10, 2025 | 24.28 | 24.51 | 24.04 | 24.49 | 24.37 | 0.37% | 6,242 |
| Jul 9, 2025 | 24.11 | 24.40 | 24.11 | 24.40 | 24.28 | 1.67% | 4,394 |
| Jul 8, 2025 | 23.65 | 24.70 | 23.65 | 24.00 | 23.88 | 1.69% | 10,231 |
| Jul 7, 2025 | 23.57 | 23.78 | 23.53 | 23.60 | 23.48 | -0.42% | 8,792 |
| Jul 3, 2025 | 23.48 | 23.70 | 23.42 | 23.70 | 23.58 | 0.77% | 6,469 |