Eastern Company (EML)
NASDAQ:EML
Want to see EML full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
22.09
22.29
21.96
22.25
22.25
+0.91%
21,535
1.37
Apr 28, 2026
22.00
22.53
22.00
22.05
22.05
-0.50%
10,123
0.64
Apr 27, 2026
22.06
22.59
21.94
22.16
22.16
+0.61%
19,130
1.21
Apr 24, 2026
22.00
22.16
21.86
22.03
22.03
+0.11%
21,264
1.35
Apr 23, 2026
22.06
22.45
21.88
22.00
22.00
+0.69%
6,860
0.44
Apr 22, 2026
21.97
22.62
21.77
21.85
21.85
+0.05%
13,406
0.85
Apr 21, 2026
22.01
22.09
21.67
21.84
21.84
-0.82%
7,449
0.47
Apr 20, 2026
22.50
22.50
22.00
22.02
22.02
-1.83%
11,585
0.74
Apr 17, 2026
22.27
22.73
21.88
22.43
22.43
+2.00%
8,983
0.57
Apr 16, 2026
22.16
22.33
21.61
21.99
21.99
-1.57%
17,836
1.15
Apr 15, 2026
21.85
22.69
21.72
22.34
22.34
+2.38%
22,256
1.46
Apr 14, 2026
22.28
22.44
21.73
21.82
21.82
-2.06%
9,021
0.59
Apr 13, 2026
21.70
22.44
21.28
22.28
22.28
+2.53%
14,722
0.96
Apr 10, 2026
21.50
21.81
21.50
21.73
21.73
+0.14%
11,548
0.76
Apr 09, 2026
21.13
21.71
21.13
21.70
21.70
+2.41%
8,702
0.57
Apr 08, 2026
21.22
21.34
20.70
21.19
21.19
+1.88%
12,942
0.85
Apr 07, 2026
20.86
21.00
20.67
20.80
20.80
-0.29%
10,274
0.66
Apr 06, 2026
20.84
20.95
20.75
20.86
20.86
+0.92%
8,165
0.52
Apr 03, 2026
20.40
20.82
20.19
20.67
20.67
0.00%
0
0.00
Apr 02, 2026
20.40
20.82
20.19
20.67
20.67
+1.32%
15,231
0.96
Apr 01, 2026
20.36
20.64
20.25
20.40
20.40
+0.79%
14,158
0.89
Mar 31, 2026
20.38
20.38
19.76
20.24
20.24
+0.90%
14,253
0.91
Mar 30, 2026
20.07
20.07
19.75
20.06
20.06
+1.52%
8,089
0.51
Mar 27, 2026
19.84
20.00
19.35
19.76
19.76
-0.40%
10,155
0.65
Mar 26, 2026
19.83
20.10
19.20
19.84
19.84
+0.10%
24,639
1.59
Mar 25, 2026
20.32
20.54
19.80
19.82
19.82
-3.97%
13,832
0.89
Mar 24, 2026
21.21
21.45
20.32
20.64
20.64
-2.46%
22,139
1.45
Mar 23, 2026
20.50
21.20
20.25
21.16
21.16
+4.08%
18,578
1.16
Mar 20, 2026
20.35
20.50
20.18
20.33
20.33
-0.10%
22,989
1.44
Mar 19, 2026
20.05
20.36
20.00
20.35
20.35
+1.04%
14,076
0.89
Mar 18, 2026
20.02
20.15
20.00
20.14
20.14
+0.05%
17,162
1.07
Mar 17, 2026
20.58
20.61
20.12
20.13
20.13
-1.95%
16,107
1.01
Mar 16, 2026
21.09
21.09
20.50
20.53
20.53
-1.91%
25,732
1.64
Mar 13, 2026
20.75
21.15
20.27
20.93
20.93
+1.70%
31,117
1.98
Mar 12, 2026
20.08
20.78
20.00
20.58
20.58
+2.08%
20,463
1.31
Mar 11, 2026
20.84
21.36
19.75
20.16
20.16
+5.27%
48,906
3.25
Mar 10, 2026
18.83
19.55
18.83
19.15
19.15
+0.52%
26,719
1.81
Mar 09, 2026
18.50
19.13
18.37
19.05
19.05
+2.75%
19,274
1.31
Mar 06, 2026
17.66
18.62
17.66
18.54
18.54
+3.34%
30,739
2.15
Mar 05, 2026
18.41
18.51
17.76
17.94
17.94
-3.44%
23,247
1.62
Mar 04, 2026
18.47
18.64
18.47
18.58
18.58
-0.21%
13,859
0.97
Mar 03, 2026
18.30
18.80
18.25
18.62
18.62
-0.21%
18,420
1.31
Mar 02, 2026
18.28
18.84
18.28
18.66
18.66
+0.48%
14,717
1.05
Feb 27, 2026
18.60
18.64
18.50
18.57
18.57
-0.70%
15,603
1.12
Feb 26, 2026
18.88
19.13
18.59
18.70
18.70
-0.69%
16,099
1.17
Feb 25, 2026
18.31
18.88
18.17
18.83
18.83
+2.56%
8,390
0.61
Feb 24, 2026
18.01
18.50
18.01
18.36
18.36
+1.72%
19,317
1.44
Feb 23, 2026
18.66
18.72
18.05
18.05
18.05
-2.98%
24,929
1.90
Feb 20, 2026
18.50
18.71
18.45
18.61
18.61
-0.03%
11,712
0.90
Feb 19, 2026
18.97
19.08
18.44
18.61
18.61
+0.87%
9,969
0.77
Rows: