Education
About Us
Working with TipRanks
Follow Us
Eastern Company (EML)
:EML
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
20.51
20.51
19.73
20.15
20.15
-1.90%
15,281
1.48
Dec 11, 2025
20.21
20.86
20.21
20.54
20.54
+2.96%
8,860
0.86
Dec 10, 2025
19.83
20.24
19.77
19.95
19.95
+1.06%
13,865
1.35
Dec 09, 2025
19.80
19.95
19.55
19.74
19.74
-0.60%
5,397
0.53
Dec 08, 2025
18.91
20.30
18.91
19.86
19.86
+5.02%
28,516
2.77
Dec 05, 2025
19.26
19.35
18.91
18.91
18.91
-1.82%
5,334
0.52
Dec 04, 2025
19.83
19.83
19.26
19.26
19.26
-2.43%
5,287
0.51
Dec 03, 2025
18.82
19.74
18.82
19.74
19.74
+4.67%
17,331
1.71
Dec 02, 2025
19.04
19.38
18.86
18.86
18.86
-0.05%
6,382
0.63
Dec 01, 2025
19.17
19.59
18.75
18.87
18.87
-3.23%
6,718
0.66
Nov 28, 2025
19.48
19.51
19.26
19.50
19.50
-0.96%
4,194
0.41
Nov 26, 2025
19.57
20.11
19.57
19.69
19.69
-0.40%
9,890
0.96
Nov 25, 2025
19.10
20.01
19.10
19.77
19.77
+3.13%
7,257
0.71
Nov 24, 2025
19.67
19.74
19.17
19.17
19.17
-4.82%
4,718
0.46
Nov 21, 2025
19.28
20.29
19.28
20.14
20.14
+4.46%
12,476
1.22
Nov 20, 2025
19.11
19.44
19.10
19.28
19.28
+2.55%
8,991
0.86
Nov 19, 2025
18.94
19.03
18.49
18.80
18.80
+1.35%
17,806
1.73
Nov 18, 2025
19.17
19.25
18.55
18.55
18.55
-3.23%
9,570
0.93
Nov 17, 2025
19.50
19.61
19.17
19.17
19.17
-1.64%
15,237
1.48
Nov 14, 2025
19.60
19.60
19.40
19.49
19.49
-0.92%
7,091
0.68
Nov 13, 2025
19.46
19.87
19.46
19.78
19.67
+0.87%
7,360
0.65
Nov 12, 2025
19.15
19.73
19.15
19.72
19.61
+3.99%
13,269
1.17
Nov 11, 2025
19.59
20.00
19.06
19.07
18.96
-2.46%
17,298
1.55
Nov 10, 2025
19.79
19.91
19.66
19.66
19.55
+0.61%
3,924
0.35
Nov 07, 2025
19.65
19.83
19.65
19.65
19.54
-1.05%
14,554
1.32
Nov 06, 2025
20.21
20.40
19.97
19.97
19.86
-2.89%
8,533
0.78
Nov 05, 2025
21.01
21.01
20.49
20.68
20.56
-1.39%
8,316
0.77
Nov 04, 2025
21.02
21.58
21.02
21.09
20.97
-0.29%
9,703
0.90
Nov 03, 2025
21.25
21.77
21.21
21.27
21.15
+0.18%
3,963
0.37
Oct 31, 2025
21.16
21.50
21.05
21.35
21.23
+0.51%
6,504
0.60
Oct 30, 2025
21.33
21.62
21.10
21.36
21.24
+0.99%
34,028
3.28
Oct 29, 2025
21.24
21.56
21.21
21.27
21.15
+0.89%
8,090
0.78
Oct 28, 2025
21.20
21.33
21.20
21.20
21.08
-0.24%
5,743
0.55
Oct 27, 2025
21.30
21.81
21.30
21.37
21.25
+1.46%
7,572
0.73
Oct 24, 2025
21.36
22.23
21.08
21.18
21.06
+0.61%
7,086
0.68
Oct 23, 2025
21.60
21.60
21.17
21.17
21.05
-0.56%
4,374
0.42
Oct 22, 2025
21.25
21.64
21.25
21.41
21.29
-1.60%
9,795
0.96
Oct 21, 2025
21.41
22.25
21.41
21.88
21.76
+2.72%
8,956
0.88
Oct 20, 2025
21.36
22.17
21.35
21.42
21.30
+1.08%
10,265
1.01
Oct 17, 2025
21.32
21.90
21.30
21.31
21.19
-0.14%
6,996
0.68
Oct 16, 2025
21.84
21.84
21.46
21.46
21.34
-1.23%
6,017
0.58
Oct 15, 2025
21.81
22.17
21.81
21.85
21.73
-0.17%
4,522
0.42
Oct 14, 2025
21.75
22.58
21.75
22.01
21.89
+2.28%
7,572
0.71
Oct 13, 2025
21.58
22.78
21.58
21.64
21.52
+2.36%
13,208
1.24
Oct 10, 2025
22.00
22.15
21.26
21.26
21.14
-4.43%
14,982
1.42
Oct 09, 2025
22.38
22.51
22.00
22.37
22.24
+1.33%
11,482
1.10
Oct 08, 2025
22.10
22.66
22.07
22.20
22.08
+0.52%
10,401
1.00
Oct 07, 2025
23.03
23.03
22.21
22.21
22.09
+0.20%
9,752
0.95
Oct 06, 2025
23.06
23.06
22.21
22.29
22.17
-1.82%
8,252
0.80
Oct 03, 2025
22.74
23.24
22.55
22.83
22.70
+1.81%
5,633
0.54
Rows: