Eastern Company (EML)
NASDAQ:EML
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
18.50
18.64
18.40
18.45
18.45
-0.38%
15,888
1.23
Feb 17, 2026
18.53
18.99
18.52
18.52
18.52
-0.48%
11,197
0.87
Feb 16, 2026
18.72
18.79
18.61
18.61
18.61
0.00%
0
0.00
Feb 13, 2026
18.72
18.79
18.61
18.61
18.61
-0.11%
6,518
0.49
Feb 12, 2026
18.76
18.89
18.67
18.74
18.63
-0.16%
7,643
0.57
Feb 11, 2026
19.38
19.38
18.66
18.77
18.66
-1.99%
8,863
0.66
Feb 10, 2026
18.97
19.38
18.97
19.15
19.04
+1.64%
12,353
0.93
Feb 09, 2026
19.26
19.26
18.19
18.84
18.73
-3.23%
16,351
1.24
Feb 06, 2026
18.60
19.95
18.41
19.47
19.36
+6.28%
39,540
3.08
Feb 05, 2026
18.44
18.61
17.78
18.32
18.21
-0.54%
25,003
2.00
Feb 04, 2026
18.69
18.69
18.34
18.42
18.31
+0.82%
9,629
0.76
Feb 03, 2026
18.83
18.83
18.15
18.27
18.16
-3.64%
10,311
0.82
Feb 02, 2026
18.71
18.96
18.65
18.96
18.85
+1.39%
8,704
0.69
Jan 30, 2026
17.93
18.80
17.79
18.70
18.59
+3.60%
16,966
1.36
Jan 29, 2026
17.97
18.05
17.70
18.05
17.94
+1.46%
9,813
0.79
Rows: