The Eastern Company - EML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	19.58	18.96	18.96	19.68	18.96	19,326
December 22, 2025	20	19.6	19.6	20.22	19.6	10,714
December 19, 2025	19.76	20.18	20.18	20.23	19.76	27,511
December 18, 2025	19.9	19.77	19.77	20.06	19.77	11,218
December 17, 2025	19.66	19.65	19.65	19.99	19.28	9,471
December 16, 2025	19.7	19.63	19.63	19.79	19.4	31,517
December 15, 2025	20.43	19.55	19.55	20.43	19.54	11,900
December 12, 2025	20.51	20.15	20.15	20.51	19.73	15,281
December 11, 2025	20.21	20.54	20.54	20.86	20.21	8,900
December 10, 2025	19.83	19.95	19.95	20.24	19.77	13,865
December 09, 2025	19.8	19.74	19.74	19.95	19.55	5,400
December 08, 2025	18.91	19.86	19.86	20.3	18.91	28,516
December 05, 2025	19.26	18.91	18.91	19.35	18.91	5,334
December 04, 2025	19.83	19.26	19.56	19.83	19.26	5,151
December 03, 2025	18.82	19.74	19.74	19.74	18.82	17,331
December 02, 2025	19.04	18.86	18.86	19.38	18.86	6,400
December 01, 2025	19.17	18.87	18.87	19.59	18.75	6,718
November 28, 2025	19.48	19.5	19.5	19.51	19.26	4,194
November 26, 2025	19.57	19.69	19.69	20.11	19.57	9,900
November 25, 2025	19.1	19.77	19.77	20.01	19.1	7,300
November 24, 2025	19.67	19.17	19.17	19.74	19.17	4,718
November 21, 2025	19.28	20.14	20.14	20.29	19.28	12,500
November 20, 2025	19.11	19.28	19.28	19.44	19.1	9,000
November 19, 2025	18.93	18.8	18.8	19.03	18.49	17,806
November 18, 2025	19.17	18.55	18.55	19.25	18.55	9,600
November 17, 2025	19.5	19.17	19.17	19.61	19.17	15,237
November 14, 2025	19.6	19.49	19.49	19.6	19.4	7,100
November 13, 2025	19.46	19.78	19.67	19.86	19.46	7,360
November 12, 2025	19.15	19.72	19.61	19.73	19.15	13,300
November 11, 2025	19.59	19.07	18.96	20	19.06	17,300
November 10, 2025	19.79	19.66	19.55	19.91	19.66	3,924
November 07, 2025	19.65	19.65	19.65	19.83	19.65	14,600
November 06, 2025	20.21	19.97	19.97	20.4	19.97	8,533
November 05, 2025	21.01	20.68	20.68	21.01	20.49	8,316
November 04, 2025	21.02	21.09	21.09	21.58	21.02	9,703
November 03, 2025	21.25	21.27	21.27	21.77	21.21	4,000
October 31, 2025	21.16	21.35	21.35	21.5	21.05	6,504
October 30, 2025	21.33	21.36	21.36	21.62	21.1	34,028
October 29, 2025	21.24	21.27	21.27	21.56	21.21	8,100
October 28, 2025	21.2	21.2	21.2	21.33	21.2	5,743
October 27, 2025	21.3	21.37	21.37	21.81	21.3	7,600
October 24, 2025	21.36	21.18	21.18	22.23	21.08	7,100
October 23, 2025	21.6	21.17	21.17	21.6	21.17	4,319
October 22, 2025	21.25	21.41	21.41	21.64	21.25	9,800
October 21, 2025	21.41	21.88	21.88	22.25	21.41	9,000
October 20, 2025	21.36	21.42	21.42	22.17	21.35	10,300
October 17, 2025	21.32	21.31	21.31	21.9	21.3	7,000
October 16, 2025	21.84	21.46	21.46	21.84	21.46	6,017
October 15, 2025	21.81	21.85	21.85	22.17	21.81	4,522
October 14, 2025	21.75	22.01	22.01	22.58	21.75	7,600
October 13, 2025	21.58	21.64	21.64	22.78	21.58	13,208
October 10, 2025	22	21.26	21.26	22.15	21.26	15,000
October 09, 2025	22.38	22.37	22.37	22.51	22	11,500
October 08, 2025	22.1	22.2	22.2	22.66	22.07	10,401
October 07, 2025	23.03	22.21	22.21	23.03	22.21	9,800
October 06, 2025	23.06	22.29	22.29	23.06	22.21	8,300
October 03, 2025	22.74	22.83	22.83	23.24	22.55	5,633
October 02, 2025	23.25	22.55	22.55	23.37	22.55	6,908
October 01, 2025	23.5	23.12	23.12	23.79	23.12	9,349
September 30, 2025	23.97	23.46	23.46	25.5	23.46	5,039

The Eastern Company (EML) NASDAQ