The Eastern Company - EML - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	24.12	24.05	24.05	24.24	24	23,728
September 26, 2025	24.09	24.58	24.58	24.71	24.09	7,600
September 25, 2025	24.57	24.37	24.37	24.8	24.37	5,400
September 24, 2025	25.41	24.8	24.8	25.47	24.8	3,904
September 23, 2025	26.02	24.63	24.63	26.07	24.57	11,600
September 22, 2025	25.56	25.16	25.16	26.13	25.1	11,383
September 19, 2025	26.54	25.46	25.46	26.54	25.31	28,400
September 18, 2025	25.28	26.77	26.77	26.77	25	10,500
September 17, 2025	25.55	25.28	25.28	25.72	25.28	11,000
September 16, 2025	24.97	25.38	25.38	25.55	24.89	6,200
September 15, 2025	25.43	24.98	24.98	25.45	24.98	26,000
September 12, 2025	25.25	25.39	25.39	25.46	25.1	4,500
September 11, 2025	24.65	25.25	25.25	25.25	24.5	13,105
September 10, 2025	24.64	24.14	24.14	24.64	24.09	4,500
September 09, 2025	23.82	24.25	24.25	24.56	23.5	33,678
September 08, 2025	23.77	24.07	24.07	24.5	23.7	4,700
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

The Eastern Company (EML) NASDAQ