Skip to main content
logo
The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
24.90
-0.18 (-0.72%)
At close: Aug 7, 2026, 4:00 PM EDT
24.90
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:10 PM EDT

The Eastern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202624.7525.1424.5824.9024.90-0.72%3,730
Aug 6, 202624.7625.1624.5125.0825.082.66%11,661
Aug 5, 202624.5024.6024.3924.4324.43-1.29%12,503
Aug 4, 202624.3425.1024.3224.7524.750.32%26,484
Aug 3, 202623.8424.8423.8424.6724.674.01%9,842
Jul 31, 202623.9123.9823.5523.7223.72-1.50%4,600
Jul 30, 202624.0724.1823.8824.0824.080.38%3,411
Jul 29, 202624.1024.1623.5523.9923.99-1.72%9,538
Jul 28, 202624.1824.4423.5624.4124.411.16%8,207
Jul 27, 202624.2224.8424.1324.1324.13-0.37%6,509
Jul 24, 202624.4624.9824.1824.2224.22-0.90%20,438
Jul 23, 202623.9925.0423.1424.4424.441.28%39,081
Jul 22, 202624.8025.0823.5524.1324.13-2.39%14,844
Jul 21, 202625.4825.4824.6924.7224.72-2.98%12,646
Jul 20, 202625.2225.8725.2225.4825.48-0.20%10,290
Jul 17, 202626.1926.4025.5325.5325.53-4.02%7,244
Jul 16, 202626.0027.1925.9326.6026.601.99%16,408
Jul 15, 202625.6726.3125.6226.0826.082.84%11,367
Jul 14, 202626.1526.2225.3525.3625.36-2.20%12,317
Jul 13, 202625.5926.3625.5925.9325.932.41%22,510
Jul 10, 202625.6126.1525.1825.3225.32-2.28%22,467
Jul 9, 202625.4126.0925.1425.9125.912.33%9,671
Jul 8, 202626.0626.0624.8425.3225.32-2.86%18,330
Jul 7, 202627.2027.2925.8126.0726.07-6.14%27,520
Jul 6, 202628.8029.6227.7127.7727.77-4.60%30,384
Jul 2, 202629.2629.7428.1629.1129.11-0.94%38,137
Jul 1, 202628.0129.9128.0129.3929.395.51%67,534
Jun 30, 202625.8528.0025.1227.8527.857.16%48,948
Jun 29, 202624.5026.0024.4925.9925.996.78%42,184
Jun 26, 202623.7524.4923.2724.3424.341.04%635,664
Jun 25, 202623.7624.1323.1124.0924.091.52%53,435
Jun 24, 202622.9723.9922.6123.7323.732.82%63,898
Jun 23, 202623.3523.4522.8023.0823.08-0.69%21,328
Jun 22, 202623.7023.9023.1323.2423.24-1.86%26,947
Jun 18, 202622.4623.6821.6423.6823.688.03%48,039
Jun 17, 202621.8221.9821.6221.9221.920.18%23,364
Jun 16, 202621.3721.9721.0021.8821.882.24%55,428
Jun 15, 202622.0122.0121.2221.4021.40-1.61%33,424
Jun 12, 202621.0021.9520.8821.7521.753.62%29,380
Jun 11, 202621.8922.0520.8320.9920.99-3.20%29,386
Jun 10, 202622.3022.3221.6421.6921.69-1.92%26,721
Jun 9, 202622.1322.3821.7722.1122.110.96%16,142
Jun 8, 202621.9022.1721.6721.9021.901.86%19,400
Jun 5, 202621.6821.8921.5021.5021.50-0.51%14,487
Jun 4, 202621.2521.6921.0321.6121.611.27%21,867
Jun 3, 202621.5121.5121.0321.3421.34-0.93%33,252
Jun 2, 202621.5021.7121.3021.5421.540.09%18,788
Jun 1, 202621.6222.0021.3121.5221.52-0.05%19,829
May 29, 202621.5021.7521.1621.5321.53-0.55%35,004
May 28, 202621.2621.6521.1921.6521.651.45%12,953