The Eastern Company (EML)
NASDAQ: EML · Real-Time Price · USD
23.35
+0.69 (3.05%)
At close: May 12, 2025, 4:00 PM
23.35
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
The Eastern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.23 | 24.25 | 23.07 | 23.35 | 23.35 | 3.05% | 13,879 |
| May 9, 2025 | 22.34 | 22.66 | 22.15 | 22.66 | 22.66 | 0.18% | 6,733 |
| May 8, 2025 | 23.39 | 23.39 | 22.50 | 22.62 | 22.62 | -3.54% | 5,163 |
| May 7, 2025 | 23.51 | 23.61 | 22.66 | 23.45 | 23.45 | 2.22% | 9,920 |
| May 6, 2025 | 21.37 | 23.49 | 21.37 | 22.94 | 22.94 | 10.82% | 15,119 |
| May 5, 2025 | 20.88 | 21.53 | 20.56 | 20.70 | 20.70 | 0.15% | 12,838 |
| May 2, 2025 | 21.01 | 21.02 | 20.46 | 20.67 | 20.67 | -2.64% | 5,256 |
| May 1, 2025 | 20.59 | 21.37 | 20.00 | 21.23 | 21.23 | 1.14% | 12,050 |
| Apr 30, 2025 | 19.59 | 21.00 | 19.58 | 20.99 | 20.99 | 7.01% | 10,889 |
| Apr 29, 2025 | 19.68 | 19.68 | 19.45 | 19.62 | 19.62 | 2.59% | 5,268 |
| Apr 28, 2025 | 19.81 | 19.81 | 19.06 | 19.12 | 19.12 | -2.50% | 16,881 |
| Apr 25, 2025 | 19.90 | 19.98 | 19.61 | 19.61 | 19.61 | -0.81% | 15,961 |
| Apr 24, 2025 | 19.52 | 19.85 | 19.51 | 19.77 | 19.77 | 2.49% | 11,400 |
| Apr 23, 2025 | 20.09 | 20.09 | 19.15 | 19.29 | 19.29 | -2.08% | 21,514 |
| Apr 22, 2025 | 20.18 | 20.18 | 19.56 | 19.70 | 19.70 | 0.41% | 12,986 |
| Apr 21, 2025 | 19.75 | 20.15 | 19.61 | 19.62 | 19.62 | -0.05% | 12,282 |
| Apr 17, 2025 | 19.50 | 19.88 | 19.12 | 19.63 | 19.63 | 0.62% | 42,736 |
| Apr 16, 2025 | 21.62 | 21.62 | 19.51 | 19.51 | 19.51 | -8.66% | 23,826 |
| Apr 15, 2025 | 22.03 | 22.06 | 21.21 | 21.36 | 21.36 | -3.30% | 12,303 |
| Apr 14, 2025 | 22.56 | 22.67 | 22.03 | 22.09 | 22.09 | -2.47% | 11,703 |
| Apr 11, 2025 | 23.29 | 23.29 | 22.35 | 22.65 | 22.65 | -0.22% | 10,709 |
| Apr 10, 2025 | 22.50 | 24.00 | 22.34 | 22.70 | 22.70 | -3.77% | 11,578 |
| Apr 9, 2025 | 21.01 | 24.15 | 21.01 | 23.59 | 23.59 | 3.74% | 36,257 |
| Apr 8, 2025 | 23.65 | 23.65 | 22.74 | 22.74 | 22.74 | -3.28% | 8,043 |
| Apr 7, 2025 | 23.72 | 23.99 | 23.51 | 23.51 | 23.51 | -0.80% | 6,255 |
| Apr 4, 2025 | 24.43 | 24.43 | 23.16 | 23.70 | 23.70 | -2.07% | 8,849 |
| Apr 3, 2025 | 25.36 | 25.36 | 24.02 | 24.20 | 24.20 | -5.65% | 7,461 |
| Apr 2, 2025 | 24.71 | 25.71 | 24.71 | 25.65 | 25.65 | 2.89% | 6,616 |
| Apr 1, 2025 | 25.44 | 25.52 | 24.93 | 24.93 | 24.93 | -1.54% | 3,987 |
| Mar 31, 2025 | 25.34 | 25.55 | 25.32 | 25.32 | 25.32 | -2.80% | 7,148 |
| Mar 28, 2025 | 26.54 | 26.68 | 26.05 | 26.05 | 26.05 | -2.54% | 2,787 |
| Mar 27, 2025 | 26.00 | 26.73 | 26.00 | 26.73 | 26.73 | 3.60% | 6,266 |
| Mar 26, 2025 | 25.72 | 25.80 | 25.72 | 25.80 | 25.80 | 2.14% | 2,808 |
| Mar 25, 2025 | 25.79 | 25.79 | 25.26 | 25.26 | 25.26 | -1.98% | 6,689 |
| Mar 24, 2025 | 26.46 | 26.46 | 25.66 | 25.77 | 25.77 | -2.64% | 4,380 |
| Mar 21, 2025 | 26.25 | 26.49 | 26.25 | 26.47 | 26.47 | -0.64% | 19,884 |
| Mar 20, 2025 | 26.20 | 26.64 | 26.20 | 26.64 | 26.64 | -0.37% | 2,254 |
| Mar 19, 2025 | 26.35 | 26.74 | 26.35 | 26.74 | 26.74 | 0.22% | 3,503 |
| Mar 18, 2025 | 26.50 | 26.82 | 26.24 | 26.68 | 26.68 | -0.82% | 5,579 |
| Mar 17, 2025 | 26.55 | 26.90 | 26.55 | 26.90 | 26.90 | 1.05% | 5,964 |
| Mar 14, 2025 | 27.15 | 27.15 | 26.62 | 26.62 | 26.62 | -0.82% | 6,494 |
| Mar 13, 2025 | 26.18 | 26.84 | 25.80 | 26.84 | 26.84 | -0.78% | 5,573 |
| Mar 12, 2025 | 27.20 | 27.20 | 26.00 | 27.05 | 27.05 | -1.64% | 19,286 |
| Mar 11, 2025 | 28.04 | 28.04 | 27.25 | 27.50 | 27.50 | -0.65% | 7,050 |
| Mar 10, 2025 | 28.07 | 28.15 | 27.67 | 27.68 | 27.68 | -1.67% | 7,743 |
| Mar 7, 2025 | 27.43 | 28.15 | 27.37 | 28.15 | 28.15 | 3.72% | 4,750 |
| Mar 6, 2025 | 26.77 | 27.39 | 26.77 | 27.14 | 27.14 | -3.04% | 2,909 |
| Mar 5, 2025 | 26.98 | 28.26 | 26.66 | 27.99 | 27.99 | 6.63% | 10,717 |
| Mar 4, 2025 | 27.57 | 27.57 | 26.25 | 26.25 | 26.25 | -3.39% | 10,179 |
| Mar 3, 2025 | 28.23 | 28.75 | 27.17 | 27.17 | 27.17 | -3.31% | 7,469 |