The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
24.22
-0.22 (-0.90%)
At close: Jul 24, 2026, 4:00 PM EDT
24.22
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT
The Eastern Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24.46 | 24.98 | 24.18 | 24.22 | 24.22 | -0.90% | 20,438 |
| Jul 23, 2026 | 23.99 | 25.04 | 23.14 | 24.44 | 24.44 | 1.28% | 39,081 |
| Jul 22, 2026 | 24.80 | 25.08 | 23.55 | 24.13 | 24.13 | -2.39% | 14,844 |
| Jul 21, 2026 | 25.48 | 25.48 | 24.69 | 24.72 | 24.72 | -2.98% | 12,646 |
| Jul 20, 2026 | 25.22 | 25.87 | 25.22 | 25.48 | 25.48 | -0.20% | 10,290 |
| Jul 17, 2026 | 26.19 | 26.40 | 25.53 | 25.53 | 25.53 | -4.02% | 7,244 |
| Jul 16, 2026 | 26.00 | 27.19 | 25.93 | 26.60 | 26.60 | 1.99% | 16,408 |
| Jul 15, 2026 | 25.67 | 26.31 | 25.62 | 26.08 | 26.08 | 2.84% | 11,367 |
| Jul 14, 2026 | 26.15 | 26.22 | 25.35 | 25.36 | 25.36 | -2.20% | 12,317 |
| Jul 13, 2026 | 25.59 | 26.36 | 25.59 | 25.93 | 25.93 | 2.41% | 22,510 |
| Jul 10, 2026 | 25.61 | 26.15 | 25.18 | 25.32 | 25.32 | -2.28% | 22,467 |
| Jul 9, 2026 | 25.41 | 26.09 | 25.14 | 25.91 | 25.91 | 2.33% | 9,671 |
| Jul 8, 2026 | 26.06 | 26.06 | 24.84 | 25.32 | 25.32 | -2.86% | 18,330 |
| Jul 7, 2026 | 27.20 | 27.29 | 25.81 | 26.07 | 26.07 | -6.14% | 27,520 |
| Jul 6, 2026 | 28.80 | 29.62 | 27.71 | 27.77 | 27.77 | -4.60% | 30,384 |
| Jul 2, 2026 | 29.26 | 29.74 | 28.16 | 29.11 | 29.11 | -0.94% | 38,137 |
| Jul 1, 2026 | 28.01 | 29.91 | 28.01 | 29.39 | 29.39 | 5.51% | 67,534 |
| Jun 30, 2026 | 25.85 | 28.00 | 25.12 | 27.85 | 27.85 | 7.16% | 48,948 |
| Jun 29, 2026 | 24.50 | 26.00 | 24.49 | 25.99 | 25.99 | 6.78% | 42,184 |
| Jun 26, 2026 | 23.75 | 24.49 | 23.27 | 24.34 | 24.34 | 1.04% | 635,664 |
| Jun 25, 2026 | 23.76 | 24.13 | 23.11 | 24.09 | 24.09 | 1.52% | 53,435 |
| Jun 24, 2026 | 22.97 | 23.99 | 22.61 | 23.73 | 23.73 | 2.82% | 63,898 |
| Jun 23, 2026 | 23.35 | 23.45 | 22.80 | 23.08 | 23.08 | -0.69% | 21,328 |
| Jun 22, 2026 | 23.70 | 23.90 | 23.13 | 23.24 | 23.24 | -1.86% | 26,947 |
| Jun 18, 2026 | 22.46 | 23.68 | 21.64 | 23.68 | 23.68 | 8.03% | 48,039 |
| Jun 17, 2026 | 21.82 | 21.98 | 21.62 | 21.92 | 21.92 | 0.18% | 23,364 |
| Jun 16, 2026 | 21.37 | 21.97 | 21.00 | 21.88 | 21.88 | 2.24% | 55,428 |
| Jun 15, 2026 | 22.01 | 22.01 | 21.22 | 21.40 | 21.40 | -1.61% | 33,424 |
| Jun 12, 2026 | 21.00 | 21.95 | 20.88 | 21.75 | 21.75 | 3.62% | 29,380 |
| Jun 11, 2026 | 21.89 | 22.05 | 20.83 | 20.99 | 20.99 | -3.20% | 29,386 |
| Jun 10, 2026 | 22.30 | 22.32 | 21.64 | 21.69 | 21.69 | -1.92% | 26,721 |
| Jun 9, 2026 | 22.13 | 22.38 | 21.77 | 22.11 | 22.11 | 0.96% | 16,142 |
| Jun 8, 2026 | 21.90 | 22.17 | 21.67 | 21.90 | 21.90 | 1.86% | 19,400 |
| Jun 5, 2026 | 21.68 | 21.89 | 21.50 | 21.50 | 21.50 | -0.51% | 14,487 |
| Jun 4, 2026 | 21.25 | 21.69 | 21.03 | 21.61 | 21.61 | 1.27% | 21,867 |
| Jun 3, 2026 | 21.51 | 21.51 | 21.03 | 21.34 | 21.34 | -0.93% | 33,252 |
| Jun 2, 2026 | 21.50 | 21.71 | 21.30 | 21.54 | 21.54 | 0.09% | 18,788 |
| Jun 1, 2026 | 21.62 | 22.00 | 21.31 | 21.52 | 21.52 | -0.05% | 19,829 |
| May 29, 2026 | 21.50 | 21.75 | 21.16 | 21.53 | 21.53 | -0.55% | 35,004 |
| May 28, 2026 | 21.26 | 21.65 | 21.19 | 21.65 | 21.65 | 1.45% | 12,953 |
| May 27, 2026 | 21.02 | 21.47 | 20.91 | 21.34 | 21.34 | 1.19% | 24,654 |
| May 26, 2026 | 21.04 | 21.18 | 20.88 | 21.09 | 21.09 | 0.24% | 27,479 |
| May 22, 2026 | 21.25 | 21.25 | 20.95 | 21.04 | 21.04 | 0.10% | 9,142 |
| May 21, 2026 | 20.66 | 21.17 | 20.66 | 21.02 | 21.02 | 1.06% | 15,519 |
| May 20, 2026 | 20.51 | 20.80 | 20.37 | 20.80 | 20.80 | 1.41% | 7,134 |
| May 19, 2026 | 20.06 | 20.61 | 19.95 | 20.51 | 20.51 | 0.98% | 18,735 |
| May 18, 2026 | 19.96 | 20.56 | 19.96 | 20.31 | 20.31 | 1.80% | 29,075 |
| May 15, 2026 | 20.06 | 20.43 | 19.80 | 19.95 | 19.95 | -1.04% | 17,445 |
| May 14, 2026 | 20.91 | 21.27 | 20.06 | 20.27 | 20.16 | -2.64% | 22,791 |
| May 13, 2026 | 22.10 | 22.10 | 20.82 | 20.82 | 20.71 | -6.72% | 27,667 |