The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
18.91
-0.35 (-1.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.26 | 19.35 | 18.91 | 18.91 | 18.91 | -1.82% | 5,329 |
| Dec 4, 2025 | 19.83 | 19.83 | 19.26 | 19.26 | 19.26 | -2.43% | 5,287 |
| Dec 3, 2025 | 18.82 | 19.74 | 18.82 | 19.74 | 19.74 | 4.67% | 17,306 |
| Dec 2, 2025 | 19.04 | 19.38 | 18.86 | 18.86 | 18.86 | -0.05% | 6,382 |
| Dec 1, 2025 | 19.17 | 19.59 | 18.75 | 18.87 | 18.87 | -3.23% | 6,718 |
| Nov 28, 2025 | 19.48 | 19.51 | 19.26 | 19.50 | 19.50 | -0.96% | 4,192 |
| Nov 26, 2025 | 19.57 | 20.11 | 19.57 | 19.69 | 19.69 | -0.40% | 9,890 |
| Nov 25, 2025 | 19.10 | 20.01 | 19.10 | 19.77 | 19.77 | 3.13% | 7,257 |
| Nov 24, 2025 | 19.67 | 19.74 | 19.17 | 19.17 | 19.17 | -4.82% | 4,718 |
| Nov 21, 2025 | 19.28 | 20.29 | 19.28 | 20.14 | 20.14 | 4.46% | 12,476 |
| Nov 20, 2025 | 19.11 | 19.44 | 19.10 | 19.28 | 19.28 | 2.55% | 8,991 |
| Nov 19, 2025 | 18.94 | 19.03 | 18.49 | 18.80 | 18.80 | 1.35% | 17,806 |
| Nov 18, 2025 | 19.17 | 19.25 | 18.55 | 18.55 | 18.55 | -3.23% | 9,570 |
| Nov 17, 2025 | 19.50 | 19.61 | 19.17 | 19.17 | 19.17 | -1.64% | 15,237 |
| Nov 14, 2025 | 19.60 | 19.60 | 19.40 | 19.49 | 19.49 | -1.47% | 7,091 |
| Nov 13, 2025 | 19.46 | 19.87 | 19.46 | 19.78 | 19.67 | 0.30% | 7,360 |
| Nov 12, 2025 | 19.15 | 19.73 | 19.15 | 19.72 | 19.61 | 3.41% | 13,269 |
| Nov 11, 2025 | 19.59 | 20.00 | 19.06 | 19.07 | 18.96 | -3.00% | 17,298 |
| Nov 10, 2025 | 19.79 | 19.91 | 19.66 | 19.66 | 19.55 | 0.05% | 3,924 |
| Nov 7, 2025 | 19.65 | 19.83 | 19.65 | 19.65 | 19.54 | -1.60% | 14,554 |
| Nov 6, 2025 | 20.21 | 20.40 | 19.97 | 19.97 | 19.86 | -3.43% | 8,533 |
| Nov 5, 2025 | 21.01 | 21.01 | 20.49 | 20.68 | 20.56 | -1.94% | 8,316 |
| Nov 4, 2025 | 21.02 | 21.58 | 21.02 | 21.09 | 20.97 | -0.85% | 9,703 |
| Nov 3, 2025 | 21.25 | 21.77 | 21.21 | 21.27 | 21.15 | -0.37% | 3,963 |
| Oct 31, 2025 | 21.16 | 21.50 | 21.05 | 21.35 | 21.23 | -0.05% | 6,504 |
| Oct 30, 2025 | 21.33 | 21.62 | 21.10 | 21.36 | 21.24 | 0.42% | 34,028 |
| Oct 29, 2025 | 21.24 | 21.56 | 21.21 | 21.27 | 21.15 | 0.33% | 8,091 |
| Oct 28, 2025 | 21.20 | 21.33 | 21.20 | 21.20 | 21.08 | -0.80% | 5,743 |
| Oct 27, 2025 | 21.30 | 21.81 | 21.30 | 21.37 | 21.25 | 0.90% | 7,572 |
| Oct 24, 2025 | 21.36 | 22.23 | 21.08 | 21.18 | 21.06 | 0.05% | 7,086 |
| Oct 23, 2025 | 21.60 | 21.60 | 21.17 | 21.17 | 21.05 | -1.12% | 4,374 |
| Oct 22, 2025 | 21.25 | 21.64 | 21.25 | 21.41 | 21.29 | -2.15% | 9,795 |
| Oct 21, 2025 | 21.41 | 22.25 | 21.41 | 21.88 | 21.76 | 2.15% | 8,956 |
| Oct 20, 2025 | 21.36 | 22.17 | 21.35 | 21.42 | 21.30 | 0.52% | 10,265 |
| Oct 17, 2025 | 21.32 | 21.90 | 21.30 | 21.31 | 21.19 | -0.70% | 6,996 |
| Oct 16, 2025 | 21.84 | 21.84 | 21.46 | 21.46 | 21.34 | -1.78% | 6,017 |
| Oct 15, 2025 | 21.81 | 22.17 | 21.81 | 21.85 | 21.73 | -0.73% | 4,522 |
| Oct 14, 2025 | 21.75 | 22.58 | 21.75 | 22.01 | 21.89 | 1.71% | 7,572 |
| Oct 13, 2025 | 21.58 | 22.78 | 21.58 | 21.64 | 21.52 | 1.79% | 13,208 |
| Oct 10, 2025 | 22.00 | 22.15 | 21.26 | 21.26 | 21.14 | -4.96% | 14,982 |
| Oct 9, 2025 | 22.38 | 22.51 | 22.00 | 22.37 | 22.25 | 0.77% | 11,482 |
| Oct 8, 2025 | 22.10 | 22.66 | 22.07 | 22.20 | 22.08 | -0.05% | 10,401 |
| Oct 7, 2025 | 23.03 | 23.03 | 22.21 | 22.21 | 22.09 | -0.36% | 9,752 |
| Oct 6, 2025 | 23.06 | 23.06 | 22.21 | 22.29 | 22.17 | -2.37% | 8,252 |
| Oct 3, 2025 | 22.74 | 23.24 | 22.55 | 22.83 | 22.70 | 1.24% | 5,633 |
| Oct 2, 2025 | 23.25 | 23.37 | 22.55 | 22.55 | 22.42 | -2.47% | 6,908 |
| Oct 1, 2025 | 23.50 | 23.79 | 23.12 | 23.12 | 22.99 | -1.45% | 9,349 |
| Sep 30, 2025 | 23.97 | 25.50 | 23.46 | 23.46 | 23.33 | -2.45% | 5,039 |
| Sep 29, 2025 | 24.12 | 24.24 | 24.00 | 24.05 | 23.92 | -2.16% | 23,728 |
| Sep 26, 2025 | 24.09 | 24.71 | 24.09 | 24.58 | 24.44 | 0.86% | 7,569 |