Education
About Us
Working with TipRanks
Follow Us
Eastern Company (EML)
NASDAQ:EML
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
17.93
18.80
17.79
18.70
18.70
+3.60%
16,966
1.29
Jan 29, 2026
17.97
18.05
17.70
18.05
18.05
+1.46%
9,813
0.75
Jan 28, 2026
18.12
18.12
17.61
17.79
17.79
-1.17%
22,883
1.78
Jan 27, 2026
18.25
18.31
18.00
18.00
18.00
-0.88%
15,007
1.18
Jan 26, 2026
18.16
19.05
18.12
18.16
18.16
+0.61%
9,301
0.73
Jan 23, 2026
18.51
18.51
18.01
18.05
18.05
-1.90%
13,603
1.08
Jan 22, 2026
18.35
19.03
18.35
18.40
18.40
+1.24%
8,776
0.70
Jan 21, 2026
18.07
18.21
18.02
18.18
18.18
+0.86%
8,080
0.64
Jan 20, 2026
18.28
18.29
18.02
18.02
18.02
-1.85%
9,590
0.76
Jan 19, 2026
18.62
19.04
18.31
18.36
18.36
0.00%
0
0.00
Jan 16, 2026
18.62
19.04
18.31
18.36
18.36
-1.02%
10,740
0.85
Jan 15, 2026
18.37
18.70
18.34
18.55
18.55
+1.26%
12,648
1.01
Jan 14, 2026
18.12
18.60
18.12
18.32
18.32
+1.66%
10,573
0.85
Jan 13, 2026
18.17
18.22
18.01
18.02
18.02
-0.99%
10,658
0.85
Jan 12, 2026
18.22
18.30
18.16
18.20
18.20
+0.11%
5,430
0.43
Jan 09, 2026
18.31
18.93
18.16
18.18
18.18
-0.66%
12,305
0.97
Jan 08, 2026
18.11
19.06
18.11
18.30
18.30
+0.38%
30,455
2.47
Jan 07, 2026
18.52
18.55
18.16
18.23
18.23
-2.36%
19,519
1.61
Jan 06, 2026
19.13
19.13
18.61
18.67
18.67
-2.40%
19,146
1.60
Jan 05, 2026
19.71
19.75
19.13
19.13
19.13
-2.55%
8,959
0.75
Jan 02, 2026
21.00
21.00
19.33
19.63
19.63
-0.30%
12,394
1.05
Dec 31, 2025
19.09
19.69
18.98
19.69
19.69
+2.87%
14,705
1.25
Dec 30, 2025
19.81
19.81
19.11
19.14
19.14
-3.82%
9,086
0.78
Dec 29, 2025
20.49
20.65
19.84
19.90
19.90
-2.74%
11,842
1.00
Dec 26, 2025
19.26
20.70
19.25
20.46
20.46
+6.73%
17,300
1.47
Dec 24, 2025
19.13
19.49
19.10
19.17
19.17
+1.11%
66,462
6.18
Dec 23, 2025
19.58
19.68
18.96
18.96
18.96
-3.27%
19,326
1.84
Dec 22, 2025
20.00
20.22
19.60
19.60
19.60
-2.87%
10,714
1.02
Dec 19, 2025
19.76
20.23
19.76
20.18
20.18
+2.07%
27,511
2.68
Dec 18, 2025
19.90
20.06
19.77
19.77
19.77
+0.61%
11,218
1.06
Dec 17, 2025
19.66
19.99
19.28
19.65
19.65
+0.10%
9,471
0.90
Dec 16, 2025
19.70
19.79
19.40
19.63
19.63
+0.41%
31,517
3.08
Dec 15, 2025
20.43
20.43
19.54
19.55
19.55
-2.98%
11,896
1.17
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
Rows: