The Eastern Company - EML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.5	18.61	18.61	18.71	18.45	11,712
February 19, 2026	18.97	18.61	18.61	19.08	18.44	10,000
February 18, 2026	18.5	18.45	18.45	18.64	18.4	15,900
February 17, 2026	18.53	18.52	18.52	18.99	18.52	11,200
February 13, 2026	18.78	18.61	18.61	18.79	18.61	6,017
February 12, 2026	18.76	18.74	18.63	18.89	18.67	7,643
February 11, 2026	19.38	18.77	18.66	19.38	18.66	8,900
February 10, 2026	18.97	19.15	19.15	19.38	18.97	12,400
February 09, 2026	19.26	18.84	18.84	19.26	18.19	16,400
February 06, 2026	18.6	19.47	19.47	19.95	18.41	39,540
February 05, 2026	18.44	18.32	18.32	18.61	17.78	25,003
February 04, 2026	18.68	18.42	18.42	18.68	18.34	9,629
February 03, 2026	18.83	18.27	18.27	18.83	18.15	10,311
February 02, 2026	18.71	18.96	18.96	19.11	18.65	8,448
January 30, 2026	17.93	18.7	18.7	18.8	17.79	17,000
January 29, 2026	17.97	18.05	18.05	18.05	17.7	9,813
January 28, 2026	18.12	17.79	17.79	18.12	17.61	22,900
January 27, 2026	18.25	18	18	18.31	18	15,007
January 26, 2026	18.16	18.16	18.16	19.05	18.12	9,301
January 23, 2026	18.51	18.05	18.05	18.51	18.01	13,603
January 22, 2026	18.35	18.4	18.4	19.02	18.35	8,800
January 21, 2026	18.07	18.18	18.18	18.2	18.02	8,100
January 20, 2026	18.28	18.02	18.02	18.29	18.02	9,600
January 16, 2026	18.62	18.36	18.36	19.04	18.31	10,740
January 15, 2026	18.37	18.55	18.55	18.7	18.34	12,648
January 14, 2026	18.12	18.32	18.32	18.6	18.12	10,600
January 13, 2026	18.17	18.02	18.02	18.22	18.01	10,700
January 12, 2026	18.22	18.2	18.2	18.3	18.16	5,430
January 09, 2026	18.31	18.18	18.18	18.93	18.16	12,305
January 08, 2026	18.11	18.3	18.3	19.06	18.11	30,500
January 07, 2026	18.52	18.23	18.23	18.55	18.16	19,519
January 06, 2026	19.13	18.67	18.67	19.13	18.61	19,146
January 05, 2026	19.71	19.13	19.13	19.75	19.13	9,000
January 02, 2026	21	19.63	19.63	21	19.33	12,400
December 31, 2025	19.09	19.69	19.69	19.69	18.98	14,705
December 30, 2025	19.81	19.14	19.14	19.81	19.11	9,100
December 29, 2025	20.49	19.9	19.9	20.65	19.84	11,842
December 26, 2025	19.26	20.46	20.46	20.7	19.25	17,300
December 24, 2025	19.13	19.17	19.17	19.49	19.1	66,500
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

The Eastern Company (EML) NASDAQ