The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
19.62
+0.11 (0.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.50 | 19.88 | 19.12 | 19.63 | 19.63 | 0.62% | 42,736 |
| Apr 16, 2025 | 21.62 | 21.62 | 19.51 | 19.51 | 19.51 | -8.66% | 23,826 |
| Apr 15, 2025 | 22.03 | 22.06 | 21.21 | 21.36 | 21.36 | -3.30% | 12,303 |
| Apr 14, 2025 | 22.56 | 22.67 | 22.03 | 22.09 | 22.09 | -2.47% | 11,703 |
| Apr 11, 2025 | 23.29 | 23.29 | 22.35 | 22.65 | 22.65 | -0.22% | 10,709 |
| Apr 10, 2025 | 22.50 | 24.00 | 22.34 | 22.70 | 22.70 | -3.77% | 11,578 |
| Apr 9, 2025 | 21.01 | 24.15 | 21.01 | 23.59 | 23.59 | 3.74% | 36,257 |
| Apr 8, 2025 | 23.65 | 23.65 | 22.74 | 22.74 | 22.74 | -3.28% | 8,043 |
| Apr 7, 2025 | 23.72 | 23.99 | 23.51 | 23.51 | 23.51 | -0.80% | 6,255 |
| Apr 4, 2025 | 24.43 | 24.43 | 23.16 | 23.70 | 23.70 | -2.07% | 8,849 |
| Apr 3, 2025 | 25.36 | 25.36 | 24.02 | 24.20 | 24.20 | -5.65% | 7,461 |
| Apr 2, 2025 | 24.71 | 25.71 | 24.71 | 25.65 | 25.65 | 2.89% | 6,616 |
| Apr 1, 2025 | 25.44 | 25.52 | 24.93 | 24.93 | 24.93 | -1.54% | 3,987 |
| Mar 31, 2025 | 25.34 | 25.55 | 25.32 | 25.32 | 25.32 | -2.80% | 7,148 |
| Mar 28, 2025 | 26.54 | 26.68 | 26.05 | 26.05 | 26.05 | -2.54% | 2,787 |
| 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 |