Skip to main content
The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
18.84
+0.30 (1.62%)
Mar 9, 2026, 2:43 PM EDT - Market open

The Eastern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.9318.3718.71-0.92%8,386
Mar 6, 202617.6618.6217.6618.5418.543.34%30,739
Mar 5, 202618.4118.5117.7617.9417.94-3.44%23,247
Mar 4, 202618.4718.6418.4718.5818.58-0.21%13,859
Mar 3, 202618.3018.8018.2518.6218.62-0.21%18,408
Mar 2, 202618.2818.8418.2818.6618.660.48%14,717
Feb 27, 202618.6018.6418.5018.5718.57-0.70%15,603
Feb 26, 202618.8819.1318.5918.7018.70-0.69%16,099
Feb 25, 202618.3118.8818.1718.8318.832.56%8,390
Feb 24, 202618.0118.5018.0118.3618.361.72%19,317
Feb 23, 202618.6618.7218.0518.0518.05-2.98%24,929
Feb 20, 202618.5018.7118.4518.6118.61-0.03%11,712
Feb 19, 202618.9719.0818.4418.6118.610.87%9,969
Feb 18, 202618.5018.6418.4018.4518.45-0.38%15,888
Feb 17, 202618.5318.9918.5218.5218.52-0.48%11,197
Feb 13, 202618.7218.7918.6118.6118.61-0.69%6,518
Feb 12, 202618.7618.8918.6718.7418.63-0.16%7,643
Feb 11, 202619.3819.3818.6618.7718.66-1.98%8,863
Feb 10, 202618.9719.3818.9719.1519.041.65%12,353
Feb 9, 202619.2619.2618.1918.8418.73-3.24%16,351
Feb 6, 202618.6019.9518.4119.4719.366.28%39,540
Feb 5, 202618.4418.6117.7818.3218.21-0.54%25,003
Feb 4, 202618.6918.6918.3418.4218.310.82%9,629
Feb 3, 202618.8318.8318.1518.2718.16-3.64%10,311
Feb 2, 202618.7118.9618.6518.9618.851.39%8,704
Jan 30, 202617.9318.8017.7918.7018.593.60%16,966
Jan 29, 202617.9718.0517.7018.0517.941.46%9,813
Jan 28, 202618.1218.1217.6117.7917.69-1.17%22,883
Jan 27, 202618.2518.3118.0018.0017.89-0.88%15,007
Jan 26, 202618.1619.0518.1218.1618.050.61%9,301
Jan 23, 202618.5118.5118.0118.0517.94-1.90%13,603
Jan 22, 202618.3519.0318.3518.4018.291.24%8,776
Jan 21, 202618.0718.2118.0218.1818.070.86%8,080
Jan 20, 202618.2818.2918.0218.0217.91-1.85%9,596
Jan 16, 202618.6219.0418.3118.3618.25-1.02%10,740
Jan 15, 202618.3718.7018.3418.5518.441.26%12,648
Jan 14, 202618.1218.6018.1218.3218.211.66%10,573
Jan 13, 202618.1718.2218.0118.0217.91-0.99%10,658
Jan 12, 202618.2218.3018.1618.2018.090.11%5,430
Jan 9, 202618.3118.9318.1618.1818.07-0.66%12,305
Jan 8, 202618.1119.0618.1118.3018.190.38%30,455
Jan 7, 202618.5218.5518.1618.2318.12-2.36%19,519
Jan 6, 202619.1319.1318.6118.6718.56-2.40%19,146
Jan 5, 202619.7119.7519.1319.1319.02-2.55%8,959
Jan 2, 202621.0021.0019.3319.6319.51-0.30%12,394
Dec 31, 202519.0919.6918.9819.6919.572.87%14,705
Dec 30, 202519.8119.8119.1119.1419.03-3.82%9,086
Dec 29, 202520.4920.6519.8419.9019.78-2.74%11,842
Dec 26, 202519.2620.7019.2520.4620.346.73%17,300
Dec 24, 202519.1319.4919.1019.1719.061.11%66,462
Dec 23, 202519.5819.6818.9618.9618.85-3.27%19,326
Dec 22, 202520.0020.2219.6019.6019.48-2.87%10,714
Dec 19, 202519.7620.2319.7620.1820.062.07%27,511
Dec 18, 202519.9020.0619.7719.7719.650.61%11,218
Dec 17, 202519.6619.9919.2819.6519.530.10%9,471
Dec 16, 202519.7019.7919.4019.6319.510.41%31,517
Dec 15, 202520.4320.4319.5419.5519.44-2.98%11,896
Dec 12, 202520.5120.5119.7320.1520.03-1.90%15,281
Dec 11, 202520.2120.8620.2120.5420.422.96%8,860
Dec 10, 202519.8320.2419.7719.9519.831.06%13,865
Dec 9, 202519.8019.9519.5519.7419.62-0.60%5,397
Dec 8, 202518.9120.3018.9119.8619.745.02%28,516
Dec 5, 202519.2619.3518.9118.9118.80-1.82%5,334
Dec 4, 202519.8319.8319.2619.2619.15-2.43%5,287
Dec 3, 202518.8219.7418.8219.7419.624.67%17,331
Dec 2, 202519.0419.3818.8618.8618.75-0.05%6,382
Dec 1, 202519.1719.5918.7518.8718.76-3.23%6,718
Nov 28, 202519.4819.5119.2619.5019.39-0.96%4,194
Nov 26, 202519.5720.1119.5719.6919.57-0.40%9,890
Nov 25, 202519.1020.0119.1019.7719.653.13%7,257
Nov 24, 202519.6719.7419.1719.1719.06-4.82%4,718
Nov 21, 202519.2820.2919.2820.1420.024.46%12,476
Nov 20, 202519.1119.4419.1019.2819.172.55%8,991
Nov 19, 202518.9419.0318.4918.8018.691.35%17,806
Nov 18, 202519.1719.2518.5518.5518.44-3.23%9,570
Nov 17, 202519.5019.6119.1719.1719.06-1.64%15,237
Nov 14, 202519.6019.6019.4019.4919.38-1.47%7,091
Nov 13, 202519.4619.8719.4619.7819.550.30%7,360
Nov 12, 202519.1519.7319.1519.7219.503.41%13,269
Nov 11, 202519.5920.0019.0619.0718.85-3.00%17,298
Nov 10, 202519.7919.9119.6619.6619.440.05%3,924
Nov 7, 202519.6519.8319.6519.6519.43-1.60%14,554
Nov 6, 202520.2120.4019.9719.9719.74-3.43%8,533
Nov 5, 202521.0121.0120.4920.6820.44-1.94%8,316
Nov 4, 202521.0221.5821.0221.0920.85-0.85%9,703
Nov 3, 202521.2521.7721.2121.2721.03-0.37%3,963
Oct 31, 202521.1621.5021.0521.3521.11-0.05%6,504
Oct 30, 202521.3321.6221.1021.3621.120.42%34,028
Oct 29, 202521.2421.5621.2121.2721.030.33%8,091
Oct 28, 202521.2021.3321.2021.2020.96-0.80%5,743
Oct 27, 202521.3021.8121.3021.3721.130.90%7,572
Oct 24, 202521.3622.2321.0821.1820.940.05%7,086
Oct 23, 202521.6021.6021.1721.1720.93-1.12%4,374
Oct 22, 202521.2521.6421.2521.4121.17-2.15%9,795
Oct 21, 202521.4122.2521.4121.8821.632.15%8,956
Oct 20, 202521.3622.1721.3521.4221.180.52%10,265
Oct 17, 202521.3221.9021.3021.3121.07-0.70%6,996
Oct 16, 202521.8421.8421.4621.4621.22-1.78%6,017
Oct 15, 202521.8122.1721.8121.8521.60-0.73%4,522
Oct 14, 202521.7522.5821.7522.0121.761.71%7,572