The Eastern Company - EML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.47	23.96	23.96	24.47	23.77	5,352
September 04, 2025	23.9	24.09	24.09	24.16	23.64	6,900
September 03, 2025	24.02	23.11	23.11	24.02	23.11	10,901
September 02, 2025	23.48	24.02	24.02	24.5	23.48	8,600
August 29, 2025	23.7	23.76	23.76	24.15	23.69	10,618
August 28, 2025	24.5	23.57	23.57	24.5	23.51	5,500
August 27, 2025	23.9	24.05	24.05	24.38	23.89	6,700
August 26, 2025	23.68	23.64	23.64	24.26	23.54	7,632
August 25, 2025	24.5	23.61	23.61	24.5	23.61	9,206
August 22, 2025	22.56	24.29	24.29	24.43	22.56	21,400
August 21, 2025	23.35	22.27	22.27	23.37	22.27	7,400
August 20, 2025	22.8	23.35	23.35	23.58	22.51	11,949
August 19, 2025	23	22.14	22.14	23	22.14	12,600
August 18, 2025	21.85	22.59	22.59	23.39	21.85	18,800
August 15, 2025	23.31	21.52	21.52	23.5	21.5	60,500
August 14, 2025	24.12	23.31	23.2	24.13	22.86	14,477
August 13, 2025	23.9	24.09	23.98	24.28	23.9	6,800
August 12, 2025	22.51	23.81	23.7	23.81	22.51	7,615
August 11, 2025	22.21	22.64	22.53	22.85	22.21	5,508
August 08, 2025	22.54	22.54	22.43	22.54	22.54	1,648
August 07, 2025	22.3	22.3	22.19	22.3	22.3	2,126
August 06, 2025	22.3	22.29	22.18	23.15	22.29	5,300
August 05, 2025	22.43	22.51	22.4	22.51	22.3	6,300
August 04, 2025	22.01	22.33	22.33	22.5	22.01	4,800
August 01, 2025	22.69	22.03	22.03	22.69	22.03	8,100
July 31, 2025	22.57	23.05	23.05	23.07	22.57	7,100
July 30, 2025	23.5	22.77	22.77	23.5	22.27	7,900
July 29, 2025	23.5	23.5	23.5	23.54	23.4	5,735
July 28, 2025	23.3	23.51	23.51	23.7	23.3	6,000
July 25, 2025	23.37	23.25	23.25	23.65	23.25	2,500
July 24, 2025	23.67	23.21	23.21	23.8	23.21	3,426
July 23, 2025	23.35	23.66	23.66	23.66	23.33	3,925
July 22, 2025	22.73	23.37	23.37	23.41	22.73	8,913
July 21, 2025	23	22.57	22.57	23.02	22.55	12,900
July 18, 2025	23.23	22.75	22.75	23.35	22.75	18,414
July 17, 2025	23.38	23.11	23.11	23.55	23	19,500
July 16, 2025	23.26	23.3	23.3	23.72	23.05	11,628
July 15, 2025	23.71	23.44	23.44	23.81	23.28	7,226
July 14, 2025	24.05	24.04	24.04	24.38	23.55	9,600
July 11, 2025	24.49	24.24	24.24	24.57	24.21	7,329
July 10, 2025	24.28	24.49	24.66	24.51	24.04	6,178
July 09, 2025	24.8	24.4	24.4	24.8	24.11	2,481
July 08, 2025	23.65	24	24	24.7	23.65	10,231
July 07, 2025	23.57	23.6	23.6	23.78	23.53	8,800
July 03, 2025	23.48	23.7	23.7	23.7	23.42	6,500
July 02, 2025	23.36	23.52	23.52	23.83	23.36	8,300
July 01, 2025	22.03	23.05	23.05	23.5	21.78	10,800
June 30, 2025	23.39	22.82	22.82	23.79	22.8	11,628
June 27, 2025	23.11	23.36	23.36	23.51	23.05	98,300
June 26, 2025	23.05	23	23	23.22	23	5,700
June 25, 2025	23.39	22.72	22.72	23.39	22.72	3,800
June 24, 2025	23.1	23.15	23.15	23.38	23	7,100
June 23, 2025	23.11	23.14	23.14	23.33	23	8,400
June 20, 2025	23.57	23.11	23.11	23.63	23.11	16,400
June 18, 2025	22.98	23.42	23.42	23.42	22.98	4,700
June 17, 2025	22.28	23.04	23.04	23.5	22.28	6,040
June 16, 2025	23.58	23.53	23.53	23.77	23.53	5,100
June 13, 2025	23.42	23.36	23.36	23.42	23.25	6,200
June 12, 2025	23.55	23.64	23.64	23.76	23.4	5,944
June 11, 2025	23.37	23.6	23.6	23.66	23.35	12,029

The Eastern Company (EML) NASDAQ