Skip to main content
The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
22.05
-0.11 (-0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
22.22
+0.17 (0.77%)
After-hours: Apr 28, 2026, 7:41 PM EDT

The Eastern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.5322.0022.0522.05-0.50%10,122
Apr 27, 202622.0622.5921.9422.1622.160.61%19,130
Apr 24, 202622.0022.1621.8622.0322.030.11%21,264
Apr 23, 202622.0622.4521.8822.0022.000.69%6,860
Apr 22, 202621.9722.6221.7721.8521.850.05%13,406
Apr 21, 202622.0122.0921.6721.8421.84-0.82%7,442
Apr 20, 202622.5022.5022.0022.0222.02-1.83%11,485
Apr 17, 202622.2722.7321.8822.4322.432.00%8,983
Apr 16, 202622.1622.3321.6121.9921.99-1.57%17,834
Apr 15, 202621.8522.6921.7222.3422.342.38%22,256
Apr 14, 202622.2822.4421.7321.8221.82-2.06%9,021
Apr 13, 202621.7022.4421.2822.2822.282.53%14,689
Apr 10, 202621.5021.8121.5021.7321.730.14%11,548
Apr 9, 202621.1321.7121.1321.7021.702.41%8,702
Apr 8, 202621.2221.3420.7021.1921.191.88%12,942
Apr 7, 202620.8621.0020.6720.8020.80-0.29%10,274
Apr 6, 202620.8420.9520.7520.8620.860.92%8,165
Apr 2, 202620.4020.8220.1920.6720.671.32%15,231
Apr 1, 202620.3620.6420.2520.4020.400.79%14,158
Mar 31, 202620.3820.3819.7620.2420.240.90%14,253
Mar 30, 202620.0720.0719.7520.0620.061.52%8,089
Mar 27, 202619.8420.0019.3519.7619.76-0.40%10,155
Mar 26, 202619.8320.1019.2019.8419.840.10%24,639
Mar 25, 202620.3220.5419.8019.8219.82-3.97%13,833
Mar 24, 202621.2121.4520.3220.6420.64-2.46%22,139
Mar 23, 202620.5021.2020.2521.1621.164.08%18,584
Mar 20, 202620.3520.5020.1820.3320.33-0.10%22,989
Mar 19, 202620.0520.3620.0020.3520.351.04%14,462
Mar 18, 202620.0220.1520.0020.1420.140.05%17,162
Mar 17, 202620.5820.6120.1220.1320.13-1.95%16,107
Mar 16, 202621.0921.0920.5020.5320.53-1.91%25,732
Mar 13, 202620.7521.1520.2720.9320.931.70%31,117
Mar 12, 202620.0820.7820.0020.5820.582.08%20,471
Mar 11, 202620.8421.3619.7520.1620.165.27%48,906
Mar 10, 202618.8319.5518.8319.1519.150.52%26,719
Mar 9, 202618.5019.1318.3719.0519.052.75%19,274
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%18,420
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