Eastern Co (EML) Historical Stock Data

18.91 ↓0.35 (-1.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EML is down -0.06% a day on average. There have been 16 days where Eastern Co closed green and 14 days where EML closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	19.26	18.91	↓$0.35 (-1.82%)	18.91	19.35	5.33K
2025-12-04	19.83	19.26	↓$0.57 (-2.87%)	19.26	19.83	5.29K
2025-12-03	18.82	19.74	↑$0.92 (4.89%)	18.82	19.74	17.33K
2025-12-02	19.04	18.86	↓$0.18 (-0.95%)	18.86	19.38	6.38K
2025-12-01	19.17	18.87	↓$0.30 (-1.56%)	18.75	19.59	6.72K
2025-11-28	19.48	19.50	↑$0.02 (0.10%)	19.26	19.51	4.19K
2025-11-26	19.57	19.69	↑$0.12 (0.61%)	19.57	20.11	9.89K
2025-11-25	19.10	19.77	↑$0.67 (3.51%)	19.10	20.01	7.26K
2025-11-24	19.67	19.17	↓$0.50 (-2.54%)	19.17	19.74	4.72K
2025-11-21	19.28	20.14	↑$0.86 (4.46%)	19.28	20.29	12.48K
2025-11-20	19.11	19.28	↑$0.17 (0.89%)	19.10	19.44	8.99K
2025-11-19	18.94	18.80	↓$0.13 (-0.71%)	18.49	19.03	17.81K
2025-11-18	19.17	18.55	↓$0.62 (-3.23%)	18.55	19.25	9.57K
2025-11-17	19.50	19.17	↓$0.33 (-1.69%)	19.17	19.61	15.24K
2025-11-14	19.60	19.49	↓$0.11 (-0.56%)	19.40	19.60	7.09K
2025-11-13	19.46	19.78	↑$0.32 (1.64%)	19.46	19.87	7.36K
2025-11-12	19.15	19.72	↑$0.57 (2.98%)	19.15	19.73	13.27K
2025-11-11	19.59	19.07	↓$0.52 (-2.65%)	19.06	20.00	17.30K
2025-11-10	19.79	19.66	↓$0.13 (-0.66%)	19.66	19.91	3.92K
2025-11-07	19.65	19.65	↑$0.00 (0.00%)	19.65	19.83	14.55K
2025-11-06	20.21	19.97	↓$0.24 (-1.19%)	19.97	20.40	8.53K
2025-11-05	21.01	20.68	↓$0.33 (-1.57%)	20.49	21.01	8.32K
2025-11-04	21.02	21.09	↑$0.07 (0.33%)	21.02	21.58	9.70K
2025-11-03	21.25	21.27	↑$0.02 (0.09%)	21.21	21.77	3.96K
2025-10-31	21.16	21.35	↑$0.19 (0.90%)	21.05	21.50	6.50K
2025-10-30	21.33	21.36	↑$0.03 (0.14%)	21.10	21.62	34.03K
2025-10-29	21.24	21.27	↑$0.03 (0.14%)	21.21	21.56	8.09K
2025-10-28	21.20	21.20	↑$0.00 (0.00%)	21.20	21.33	5.74K
2025-10-27	21.30	21.37	↑$0.07 (0.33%)	21.30	21.81	7.57K
2025-10-24	21.36	21.18	↓$0.18 (-0.84%)	21.08	22.23	7.09K