The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
18.69
+0.64 (3.55%)
At close: Jan 30, 2026, 4:00 PM EST
18.70
+0.01 (0.05%)
After-hours: Jan 30, 2026, 4:10 PM EST
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.93 | 18.80 | 17.79 | 18.70 | 18.70 | 3.60% | 16,966 |
| Jan 29, 2026 | 17.97 | 18.05 | 17.70 | 18.05 | 18.05 | 1.46% | 9,813 |
| Jan 28, 2026 | 18.12 | 18.12 | 17.61 | 17.79 | 17.79 | -1.17% | 22,883 |
| Jan 27, 2026 | 18.25 | 18.31 | 18.00 | 18.00 | 18.00 | -0.88% | 15,006 |
| Jan 26, 2026 | 18.16 | 19.05 | 18.12 | 18.16 | 18.16 | 0.61% | 9,301 |
| Jan 23, 2026 | 18.51 | 18.51 | 18.01 | 18.05 | 18.05 | -1.90% | 13,585 |
| Jan 22, 2026 | 18.35 | 19.03 | 18.35 | 18.40 | 18.40 | 1.24% | 8,776 |
| Jan 21, 2026 | 18.07 | 18.21 | 18.02 | 18.18 | 18.18 | 0.86% | 8,080 |
| Jan 20, 2026 | 18.28 | 18.29 | 18.02 | 18.02 | 18.02 | -1.85% | 9,590 |
| Jan 16, 2026 | 18.62 | 19.04 | 18.31 | 18.36 | 18.36 | -1.02% | 10,738 |
| Jan 15, 2026 | 18.37 | 18.70 | 18.34 | 18.55 | 18.55 | 1.26% | 12,648 |
| Jan 14, 2026 | 18.12 | 18.60 | 18.12 | 18.32 | 18.32 | 1.66% | 10,573 |
| Jan 13, 2026 | 18.17 | 18.22 | 18.01 | 18.02 | 18.02 | -0.99% | 10,658 |
| Jan 12, 2026 | 18.22 | 18.30 | 18.16 | 18.20 | 18.20 | 0.11% | 5,415 |
| Jan 9, 2026 | 18.31 | 18.93 | 18.16 | 18.18 | 18.18 | -0.66% | 12,305 |
| Jan 8, 2026 | 18.11 | 19.06 | 18.11 | 18.30 | 18.30 | 0.38% | 10,389 |
| Jan 7, 2026 | 18.52 | 18.55 | 18.16 | 18.23 | 18.23 | -2.36% | 19,519 |
| Jan 6, 2026 | 19.13 | 19.13 | 18.61 | 18.67 | 18.67 | -2.40% | 19,146 |
| Jan 5, 2026 | 19.71 | 19.75 | 19.13 | 19.13 | 19.13 | -2.55% | 8,951 |
| Jan 2, 2026 | 21.00 | 21.00 | 19.33 | 19.63 | 19.63 | -0.30% | 12,394 |
| Dec 31, 2025 | 19.09 | 19.69 | 18.98 | 19.69 | 19.69 | 2.87% | 14,705 |
| Dec 30, 2025 | 19.81 | 19.81 | 19.11 | 19.14 | 19.14 | -3.82% | 9,084 |
| Dec 29, 2025 | 20.49 | 20.65 | 19.84 | 19.90 | 19.90 | -2.74% | 11,838 |
| Dec 26, 2025 | 19.26 | 20.70 | 19.25 | 20.46 | 20.46 | 6.73% | 17,300 |
| Dec 24, 2025 | 19.13 | 19.49 | 19.10 | 19.17 | 19.17 | 1.11% | 66,462 |
| Dec 23, 2025 | 19.58 | 19.68 | 18.96 | 18.96 | 18.96 | -3.27% | 18,926 |
| Dec 22, 2025 | 20.00 | 20.22 | 19.60 | 19.60 | 19.60 | -2.87% | 10,714 |
| Dec 19, 2025 | 19.76 | 20.23 | 19.76 | 20.18 | 20.18 | 2.07% | 27,111 |
| Dec 18, 2025 | 19.90 | 20.06 | 19.77 | 19.77 | 19.77 | 0.61% | 11,218 |
| Dec 17, 2025 | 19.66 | 19.99 | 19.28 | 19.65 | 19.65 | 0.10% | 9,471 |
| Dec 16, 2025 | 19.70 | 19.79 | 19.40 | 19.63 | 19.63 | 0.41% | 31,517 |
| Dec 15, 2025 | 20.43 | 20.43 | 19.54 | 19.55 | 19.55 | -2.98% | 11,896 |
| Dec 12, 2025 | 20.51 | 20.51 | 19.73 | 20.15 | 20.15 | -1.90% | 15,281 |
| Dec 11, 2025 | 20.21 | 20.86 | 20.21 | 20.54 | 20.54 | 2.96% | 8,860 |
| Dec 10, 2025 | 19.83 | 20.24 | 19.77 | 19.95 | 19.95 | 1.06% | 13,865 |
| Dec 9, 2025 | 19.80 | 19.95 | 19.55 | 19.74 | 19.74 | -0.60% | 5,397 |
| Dec 8, 2025 | 18.91 | 20.30 | 18.91 | 19.86 | 19.86 | 5.02% | 28,516 |
| Dec 5, 2025 | 19.26 | 19.35 | 18.91 | 18.91 | 18.91 | -1.82% | 5,334 |
| Dec 4, 2025 | 19.83 | 19.83 | 19.26 | 19.26 | 19.26 | -2.43% | 5,287 |
| Dec 3, 2025 | 18.82 | 19.74 | 18.82 | 19.74 | 19.74 | 4.67% | 17,331 |
| Dec 2, 2025 | 19.04 | 19.38 | 18.86 | 18.86 | 18.86 | -0.05% | 6,382 |
| Dec 1, 2025 | 19.17 | 19.59 | 18.75 | 18.87 | 18.87 | -3.23% | 6,718 |
| Nov 28, 2025 | 19.48 | 19.51 | 19.26 | 19.50 | 19.50 | -0.96% | 4,194 |
| Nov 26, 2025 | 19.57 | 20.11 | 19.57 | 19.69 | 19.69 | -0.40% | 9,890 |
| Nov 25, 2025 | 19.10 | 20.01 | 19.10 | 19.77 | 19.77 | 3.13% | 7,257 |
| Nov 24, 2025 | 19.67 | 19.74 | 19.17 | 19.17 | 19.17 | -4.82% | 4,718 |
| Nov 21, 2025 | 19.28 | 20.29 | 19.28 | 20.14 | 20.14 | 4.46% | 12,476 |
| Nov 20, 2025 | 19.11 | 19.44 | 19.10 | 19.28 | 19.28 | 2.55% | 8,991 |
| Nov 19, 2025 | 18.94 | 19.03 | 18.49 | 18.80 | 18.80 | 1.35% | 17,806 |
| Nov 18, 2025 | 19.17 | 19.25 | 18.55 | 18.55 | 18.55 | -3.23% | 9,570 |