Eastern Company (EML)
NASDAQ:EML
Want to see EML full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
21.02
21.47
20.91
21.34
21.34
+1.19%
24,654
1.50
May 26, 2026
21.04
21.18
20.88
21.09
21.09
+0.24%
27,479
1.70
May 22, 2026
21.25
21.25
20.95
21.04
21.04
+0.10%
9,142
0.56
May 21, 2026
20.66
21.17
20.66
21.02
21.02
+1.06%
15,519
0.94
May 20, 2026
20.51
20.80
20.37
20.80
20.80
+1.41%
7,134
0.43
May 19, 2026
20.06
20.61
19.95
20.51
20.51
+0.98%
18,735
1.14
May 18, 2026
19.96
20.56
19.96
20.31
20.31
+1.80%
29,075
1.79
May 15, 2026
20.06
20.43
19.80
19.95
19.95
-1.04%
17,445
1.08
May 14, 2026
20.91
21.27
20.06
20.27
20.16
-2.64%
22,791
1.45
May 13, 2026
22.10
22.10
20.82
20.82
20.71
-6.72%
27,667
1.79
May 12, 2026
21.86
22.42
21.38
22.32
22.20
+1.59%
8,432
0.55
May 11, 2026
22.17
22.42
21.81
21.97
21.85
-0.95%
7,226
0.47
May 08, 2026
22.57
22.75
22.03
22.18
22.06
-1.73%
5,595
0.36
May 07, 2026
22.60
22.88
22.52
22.57
22.45
+0.29%
12,497
0.80
May 06, 2026
22.06
22.58
22.06
22.51
22.38
+1.88%
11,783
0.73
May 05, 2026
21.96
22.24
21.71
22.09
21.97
-0.18%
11,643
0.72
May 04, 2026
21.89
22.74
21.54
22.13
22.01
+0.27%
18,137
1.12
May 01, 2026
21.71
22.07
21.55
22.07
21.95
+0.96%
17,224
1.08
Apr 30, 2026
22.04
22.35
21.86
21.86
21.74
-1.75%
18,875
1.19
Apr 29, 2026
22.09
22.29
21.96
22.25
22.13
+0.91%
21,535
1.36
Apr 28, 2026
22.00
22.53
22.00
22.05
21.93
-0.49%
10,123
0.64
Apr 27, 2026
22.06
22.59
21.94
22.16
22.04
+0.61%
19,130
1.21
Apr 24, 2026
22.00
22.16
21.86
22.03
21.91
+0.11%
21,264
1.35
Apr 23, 2026
22.06
22.45
21.88
22.00
21.88
+0.69%
6,860
0.43
Apr 22, 2026
21.97
22.62
21.77
21.85
21.73
+0.05%
13,406
0.85
Apr 21, 2026
22.01
22.09
21.67
21.84
21.72
-0.82%
7,449
0.47
Apr 20, 2026
22.50
22.50
22.00
22.02
21.90
-1.83%
11,585
0.74
Apr 17, 2026
22.27
22.73
21.88
22.43
22.31
+2.00%
8,983
0.57
Apr 16, 2026
22.16
22.33
21.61
21.99
21.87
-1.57%
17,836
1.15
Apr 15, 2026
21.85
22.69
21.72
22.34
22.22
+2.38%
22,256
1.46
Apr 14, 2026
22.28
22.44
21.73
21.82
21.70
-2.07%
9,021
0.59
Apr 13, 2026
21.70
22.44
21.28
22.28
22.16
+2.53%
14,722
0.96
Apr 10, 2026
21.50
21.81
21.50
21.73
21.61
+0.14%
11,548
0.76
Apr 09, 2026
21.13
21.71
21.13
21.70
21.58
+2.41%
8,702
0.57
Apr 08, 2026
21.22
21.34
20.70
21.19
21.08
+1.88%
12,942
0.85
Apr 07, 2026
20.86
21.00
20.67
20.80
20.69
-0.28%
10,274
0.66
Apr 06, 2026
20.84
20.95
20.75
20.86
20.75
+0.92%
8,165
0.52
Apr 03, 2026
20.40
20.82
20.19
20.67
20.56
0.00%
0
0.00
Apr 02, 2026
20.40
20.82
20.19
20.67
20.56
+1.32%
15,231
0.96
Apr 01, 2026
20.36
20.64
20.25
20.40
20.29
+0.79%
14,158
0.89
Mar 31, 2026
20.38
20.38
19.76
20.24
20.13
+0.90%
14,253
0.91
Mar 30, 2026
20.07
20.07
19.75
20.06
19.95
+1.52%
8,088
0.51
Mar 27, 2026
19.84
20.00
19.35
19.76
19.65
-0.41%
10,155
0.65
Mar 26, 2026
19.83
20.10
19.20
19.84
19.73
+0.10%
24,639
1.59
Mar 25, 2026
20.32
20.54
19.80
19.82
19.71
-3.97%
13,833
0.89
Mar 24, 2026
21.21
21.45
20.32
20.64
20.53
-2.46%
22,139
1.45
Mar 23, 2026
20.50
21.20
20.25
21.16
21.05
+4.09%
18,584
1.16
Mar 20, 2026
20.35
20.50
20.18
20.33
20.22
-0.10%
22,989
1.44
Mar 19, 2026
20.05
20.36
20.00
20.35
20.24
+1.04%
14,462
0.91
Mar 18, 2026
20.02
20.15
20.00
20.14
20.03
+0.05%
17,162
1.07
Rows: