The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
30.15
+0.42 (1.41%)
Dec 3, 2024, 12:53 PM EST - Market open
The Eastern Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 28.28 | 30.00 | 28.28 | 29.73 | 29.73 | 3.52% | 24,349 |
Nov 29, 2024 | 28.52 | 29.07 | 28.47 | 28.72 | 28.72 | 0.74% | 8,245 |
Nov 27, 2024 | 28.54 | 28.64 | 28.27 | 28.51 | 28.51 | 0.28% | 8,628 |
Nov 26, 2024 | 27.97 | 28.85 | 27.97 | 28.43 | 28.43 | 1.10% | 12,996 |
Nov 25, 2024 | 28.80 | 29.19 | 28.11 | 28.12 | 28.12 | -1.47% | 15,969 |
Nov 22, 2024 | 28.00 | 28.94 | 28.00 | 28.54 | 28.54 | 1.24% | 11,023 |
Nov 21, 2024 | 28.82 | 28.83 | 28.11 | 28.19 | 28.19 | -0.07% | 13,212 |
Nov 20, 2024 | 27.00 | 28.44 | 26.92 | 28.21 | 28.21 | 3.14% | 11,995 |
Nov 19, 2024 | 26.75 | 27.78 | 26.75 | 27.35 | 27.35 | -0.55% | 14,884 |
Nov 18, 2024 | 27.67 | 27.98 | 26.99 | 27.50 | 27.50 | - | 21,196 |
Nov 15, 2024 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -2.69% | 9,575 |
Nov 14, 2024 | 27.44 | 28.72 | 27.20 | 28.26 | 28.15 | 4.43% | 11,346 |
Nov 13, 2024 | 26.55 | 27.43 | 26.55 | 27.06 | 26.95 | 1.12% | 9,622 |
Nov 12, 2024 | 27.24 | 27.24 | 26.58 | 26.76 | 26.65 | -1.80% | 19,913 |
Nov 11, 2024 | 29.25 | 29.28 | 27.06 | 27.25 | 27.14 | -7.03% | 29,493 |
Nov 8, 2024 | 29.04 | 29.72 | 28.23 | 29.31 | 29.19 | 1.28% | 17,905 |
Nov 7, 2024 | 30.61 | 31.42 | 28.86 | 28.94 | 28.83 | -5.46% | 29,149 |
Nov 6, 2024 | 34.00 | 35.03 | 30.21 | 30.61 | 30.49 | -2.89% | 52,183 |
Nov 5, 2024 | 30.53 | 31.52 | 30.53 | 31.52 | 31.39 | 3.38% | 15,277 |
Nov 4, 2024 | 30.69 | 31.09 | 30.04 | 30.49 | 30.37 | -1.07% | 15,045 |
Nov 1, 2024 | 31.10 | 31.77 | 30.42 | 30.82 | 30.70 | -1.03% | 8,754 |
Oct 31, 2024 | 31.11 | 32.58 | 30.98 | 31.14 | 31.02 | -0.73% | 11,983 |
Oct 30, 2024 | 31.80 | 31.81 | 31.21 | 31.37 | 31.25 | -0.85% | 16,346 |
Oct 29, 2024 | 31.94 | 31.94 | 31.04 | 31.64 | 31.51 | -1.12% | 11,000 |
Oct 28, 2024 | 31.50 | 32.00 | 31.24 | 32.00 | 31.87 | 2.73% | 13,828 |
Oct 25, 2024 | 32.39 | 32.39 | 30.98 | 31.15 | 31.03 | -3.44% | 12,746 |
Oct 24, 2024 | 32.75 | 32.75 | 32.20 | 32.26 | 32.13 | -0.28% | 14,789 |
Oct 23, 2024 | 32.31 | 32.41 | 31.92 | 32.35 | 32.22 | -1.61% | 11,225 |
Oct 22, 2024 | 32.57 | 33.35 | 32.39 | 32.88 | 32.75 | 0.12% | 28,598 |
Oct 21, 2024 | 33.24 | 33.40 | 32.84 | 32.84 | 32.71 | -1.71% | 14,281 |
Oct 18, 2024 | 34.36 | 34.36 | 33.41 | 33.41 | 33.28 | -2.76% | 10,247 |
Oct 17, 2024 | 32.93 | 34.36 | 32.92 | 34.36 | 34.22 | 4.76% | 28,207 |
Oct 16, 2024 | 32.35 | 32.80 | 31.96 | 32.80 | 32.67 | 2.79% | 21,945 |
Oct 15, 2024 | 32.34 | 32.74 | 31.91 | 31.91 | 31.78 | -1.21% | 21,063 |
Oct 14, 2024 | 32.65 | 32.65 | 31.96 | 32.30 | 32.17 | -1.34% | 14,026 |
Oct 11, 2024 | 32.38 | 32.95 | 32.38 | 32.74 | 32.61 | 1.87% | 9,200 |
Oct 10, 2024 | 31.61 | 32.37 | 31.49 | 32.14 | 32.01 | 0.31% | 22,370 |
Oct 9, 2024 | 31.78 | 32.10 | 31.59 | 32.04 | 31.91 | 2.04% | 6,014 |
Oct 8, 2024 | 30.45 | 31.55 | 30.45 | 31.40 | 31.28 | 2.21% | 13,637 |
Oct 7, 2024 | 31.68 | 31.68 | 30.26 | 30.72 | 30.60 | -3.15% | 28,096 |
Oct 4, 2024 | 31.96 | 32.05 | 31.25 | 31.72 | 31.59 | 0.73% | 17,550 |
Oct 3, 2024 | 32.12 | 32.68 | 31.46 | 31.49 | 31.37 | -2.90% | 16,910 |
Oct 2, 2024 | 32.05 | 33.00 | 32.05 | 32.43 | 32.30 | 0.56% | 20,869 |
Oct 1, 2024 | 32.19 | 32.60 | 31.50 | 32.25 | 32.12 | -0.62% | 30,453 |
Sep 30, 2024 | 32.33 | 32.70 | 31.58 | 32.45 | 32.32 | -1.01% | 23,011 |
Sep 27, 2024 | 33.30 | 33.66 | 32.66 | 32.78 | 32.65 | -0.09% | 39,430 |
Sep 26, 2024 | 32.98 | 33.54 | 32.32 | 32.81 | 32.68 | 0.64% | 30,776 |
Sep 25, 2024 | 32.15 | 33.53 | 32.01 | 32.60 | 32.47 | 1.84% | 49,281 |
Sep 24, 2024 | 31.25 | 32.31 | 30.69 | 32.01 | 31.88 | 2.07% | 63,626 |
Sep 23, 2024 | 31.90 | 31.96 | 31.07 | 31.36 | 31.24 | -1.69% | 33,939 |
Sep 20, 2024 | 31.25 | 32.18 | 30.89 | 31.90 | 31.77 | 0.35% | 89,164 |
Sep 19, 2024 | 31.66 | 32.70 | 31.25 | 31.79 | 31.66 | 2.55% | 47,197 |
Sep 18, 2024 | 30.09 | 31.17 | 29.73 | 31.00 | 30.88 | 2.11% | 75,705 |
Sep 17, 2024 | 30.50 | 31.89 | 30.36 | 30.36 | 30.24 | -3.71% | 38,638 |
Sep 16, 2024 | 31.19 | 31.99 | 31.02 | 31.53 | 31.40 | 0.22% | 13,230 |
Sep 13, 2024 | 30.68 | 31.63 | 30.60 | 31.46 | 31.34 | 2.78% | 16,222 |
Sep 12, 2024 | 29.70 | 30.62 | 29.61 | 30.61 | 30.49 | 4.12% | 24,281 |
Sep 11, 2024 | 29.44 | 29.52 | 28.68 | 29.40 | 29.28 | -0.54% | 12,688 |
Sep 10, 2024 | 29.46 | 29.60 | 28.72 | 29.56 | 29.44 | -0.03% | 14,624 |
Sep 9, 2024 | 30.00 | 30.26 | 29.56 | 29.57 | 29.45 | -0.64% | 25,693 |
Sep 6, 2024 | 29.80 | 30.76 | 29.30 | 29.76 | 29.64 | -1.13% | 33,105 |
Sep 5, 2024 | 29.98 | 31.35 | 29.89 | 30.10 | 29.98 | 0.27% | 20,006 |
Sep 4, 2024 | 29.60 | 30.02 | 29.52 | 30.02 | 29.90 | 0.64% | 33,298 |
Sep 3, 2024 | 29.96 | 29.96 | 29.16 | 29.83 | 29.71 | -0.93% | 28,980 |
Aug 30, 2024 | 30.12 | 30.12 | 29.27 | 30.11 | 29.99 | 0.53% | 17,285 |
Aug 29, 2024 | 30.16 | 30.20 | 29.83 | 29.95 | 29.83 | -0.96% | 27,270 |
Aug 28, 2024 | 29.94 | 30.24 | 29.59 | 30.24 | 30.12 | 0.30% | 38,026 |
Aug 27, 2024 | 29.88 | 30.70 | 29.60 | 30.15 | 30.03 | -0.72% | 26,559 |
Aug 26, 2024 | 31.22 | 31.22 | 30.00 | 30.37 | 30.25 | -2.32% | 36,075 |
Aug 23, 2024 | 29.24 | 31.21 | 29.24 | 31.09 | 30.97 | 5.21% | 100,229 |
Aug 22, 2024 | 29.79 | 30.25 | 29.20 | 29.55 | 29.43 | -0.84% | 50,342 |
Aug 21, 2024 | 29.05 | 29.80 | 28.78 | 29.80 | 29.68 | 2.58% | 29,694 |
Aug 20, 2024 | 30.49 | 30.49 | 28.92 | 29.05 | 28.93 | -4.06% | 24,271 |
Aug 19, 2024 | 29.92 | 30.67 | 29.92 | 30.28 | 30.16 | 3.24% | 15,390 |
Aug 16, 2024 | 28.58 | 29.33 | 28.11 | 29.33 | 29.21 | 1.88% | 47,360 |
Aug 15, 2024 | 29.25 | 29.36 | 28.56 | 28.79 | 28.68 | -0.07% | 37,394 |
Aug 14, 2024 | 29.14 | 29.30 | 28.60 | 28.81 | 28.59 | -1.57% | 12,675 |
Aug 13, 2024 | 29.56 | 29.56 | 28.87 | 29.27 | 29.04 | 1.46% | 46,723 |
Aug 12, 2024 | 27.98 | 31.00 | 27.98 | 28.85 | 28.63 | 5.18% | 77,499 |
Aug 9, 2024 | 27.40 | 27.79 | 26.78 | 27.43 | 27.22 | -0.25% | 35,737 |
Aug 8, 2024 | 27.65 | 27.97 | 27.13 | 27.50 | 27.29 | 1.36% | 16,045 |
Aug 7, 2024 | 29.00 | 29.00 | 26.84 | 27.13 | 26.92 | -1.70% | 40,772 |
Aug 6, 2024 | 26.51 | 27.90 | 26.36 | 27.60 | 27.39 | 3.64% | 14,931 |
Aug 5, 2024 | 26.62 | 26.85 | 26.23 | 26.63 | 26.42 | -3.76% | 14,186 |
Aug 2, 2024 | 28.00 | 28.42 | 27.38 | 27.67 | 27.46 | -3.82% | 20,640 |
Aug 1, 2024 | 29.63 | 29.63 | 27.79 | 28.77 | 28.55 | -2.28% | 30,541 |
Jul 31, 2024 | 28.30 | 29.56 | 27.85 | 29.44 | 29.21 | 4.29% | 9,422 |
Jul 30, 2024 | 28.00 | 28.25 | 27.54 | 28.23 | 28.01 | 0.64% | 17,222 |
Jul 29, 2024 | 29.53 | 29.53 | 28.04 | 28.05 | 27.83 | -5.36% | 12,296 |
Jul 26, 2024 | 29.38 | 29.64 | 28.41 | 29.64 | 29.41 | 2.81% | 15,469 |
Jul 25, 2024 | 29.43 | 29.80 | 28.83 | 28.83 | 28.61 | -1.27% | 25,496 |
Jul 24, 2024 | 29.11 | 30.73 | 28.70 | 29.20 | 28.97 | -2.47% | 37,570 |
Jul 23, 2024 | 28.85 | 30.00 | 28.85 | 29.94 | 29.71 | 2.89% | 22,144 |
Jul 22, 2024 | 27.32 | 29.10 | 26.88 | 29.10 | 28.87 | 6.01% | 12,681 |
Jul 19, 2024 | 28.96 | 29.03 | 27.38 | 27.45 | 27.24 | -4.89% | 9,294 |
Jul 18, 2024 | 29.79 | 30.50 | 28.86 | 28.86 | 28.64 | -3.32% | 18,247 |
Jul 17, 2024 | 29.65 | 30.30 | 29.54 | 29.85 | 29.62 | -2.13% | 18,128 |
Jul 16, 2024 | 29.05 | 30.75 | 28.75 | 30.50 | 30.26 | 6.38% | 26,434 |
Jul 15, 2024 | 28.99 | 29.19 | 28.35 | 28.67 | 28.45 | -1.07% | 23,318 |
Jul 12, 2024 | 27.46 | 29.26 | 27.46 | 28.98 | 28.76 | 4.96% | 15,889 |