Dark

EML
Eastern Company
stock NASDAQ

At Close

Jul 15, 2025 3:53:30 PM EDT

23.28USD-3.161%(-0.76)7,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	23.8100	23.930000	23.280000	23.280	-3.161%	7,226	0.000%
2025-07-14	24.0500	24.380000	23.550000	24.040	-0.825%	9,576	-3.161%
2025-07-11	24.4900	24.574700	24.210000	24.240	-1.021%	7,329	-3.960%
2025-07-10	24.2800	24.510000	24.040000	24.490	+0.369%	6,242	-4.941%
2025-07-09	24.1100	24.400000	24.110000	24.400	+1.667%	4,394	-4.590%
2025-07-08	23.6500	24.695000	23.650000	24.000	+1.695%	10,231	-3.000%
2025-07-07	23.5700	23.775000	23.530000	23.600	-0.422%	8,792	-1.356%
2025-07-03	23.4800	23.700000	23.420000	23.700	+0.765%	6,469	-1.772%
2025-07-02	23.3600	23.830000	23.360000	23.520	+2.039%	8,293	-1.020%
2025-07-01	22.0300	23.495000	21.782000	23.050	+1.008%	10,774	+0.998%
2025-06-30	23.3900	23.790000	22.800000	22.820	-2.312%	11,628	+2.016%
2025-06-27	23.1100	23.510000	23.050000	23.360	+1.565%	98,300	-0.342%
2025-06-26	23.0450	23.215000	23.000000	23.000	+1.232%	5,675	+1.217%
2025-06-25	23.3855	23.385500	22.720000	22.720	-1.857%	3,777	+2.465%
2025-06-24	23.1000	23.380000	23.000000	23.150	+0.043%	7,076	+0.562%
2025-06-23	23.1050	23.330000	23.000000	23.140	+0.130%	8,373	+0.605%
2025-06-20	23.5700	23.630000	23.110000	23.110	-1.324%	16,352	+0.736%
2025-06-18	22.9800	23.420000	22.975000	23.420	+1.649%	4,695	-0.598%
2025-06-17	22.2775	23.500000	22.277500	23.040	-2.082%	6,040	+1.042%
2025-06-16	23.5800	23.770000	23.530000	23.530	+0.728%	5,084	-1.062%
2025-06-13	23.4200	23.420000	23.250000	23.360	-1.184%	6,186	-0.342%
2025-06-12	23.5500	23.760000	23.400000	23.640	+0.169%	5,944	-1.523%
2025-06-11	23.3700	23.660000	23.350000	23.600	+0.683%	12,029	-1.356%
2025-06-10	23.1299	23.470000	23.120000	23.440	+2.672%	5,978	-0.683%
2025-06-09	22.6300	23.100000	22.630000	22.830	-3.181%	9,097	+1.971%
2025-06-06	22.5600	23.630000	22.489900	23.580	+6.216%	6,291	-1.272%
2025-06-05	22.6500	22.650000	22.030000	22.200	-2.546%	9,451	+4.865%
2025-06-04	22.6175	22.820000	22.617500	22.780	0.000%	5,256	+2.195%
2025-06-03	22.0400	22.780000	22.010000	22.780	+3.498%	6,947	+2.195%
2025-06-02	22.1200	22.460000	21.900000	22.010	-1.609%	10,655	+5.770%
2025-05-30	22.9500	23.000000	22.370000	22.370	-2.739%	8,501	+4.068%
2025-05-29	22.9600	23.105000	22.960000	23.000	+1.770%	8,177	+1.217%
2025-05-28	22.6800	23.030000	22.600000	22.600	-2.754%	8,762	+3.009%
2025-05-27	23.2300	23.700000	22.640000	23.240	+2.650%	16,126	+0.172%
2025-05-23	23.0700	23.123500	22.240000	22.640	-2.498%	5,223	+2.827%
2025-05-22	23.1700	23.825900	23.170000	23.220	+0.302%	10,530	+0.258%
2025-05-21	23.0000	24.240000	23.000000	23.150	-0.473%	8,800	+0.562%
2025-05-20	23.5000	23.500000	23.250000	23.260	-2.228%	4,782	+0.086%
2025-05-19	23.0900	24.249900	23.090000	23.790	+0.848%	4,352	-2.144%
2025-05-16	24.0000	24.150900	22.990000	23.590	-1.708%	11,704	-1.314%
2025-05-15	23.5700	24.081400	23.570000	24.000	+1.095%	7,879	-3.000%
2025-05-14	23.9500	23.950000	23.540000	23.740	-0.252%	8,538	-1.938%
2025-05-13	23.4000	24.150000	23.350000	23.800	+1.927%	12,372	-2.185%
2025-05-12	23.2300	24.250000	23.070000	23.350	+3.045%	13,879	-0.300%
2025-05-09	22.3400	22.660000	22.150000	22.660	+0.177%	6,733	+2.736%
2025-05-08	23.3900	23.390000	22.500000	22.620	-3.539%	5,163	+2.918%
2025-05-07	23.5100	23.605000	22.655000	23.450	+2.223%	9,920	-0.725%
2025-05-06	21.3672	23.490000	21.367200	22.940	+10.821%	15,119	+1.482%
2025-05-05	20.8800	21.530000	20.560000	20.700	+0.145%	12,838	+12.464%
2025-05-02	21.0100	21.020000	20.460000	20.670	-2.638%	5,256	+12.627%
2025-05-01	20.5900	21.370000	20.000000	21.230	+1.143%	12,050	+9.656%
2025-04-30	19.5900	21.000000	19.580000	20.990	+7.010%	10,889	+10.910%
2025-04-29	19.6789	19.680000	19.450000	19.615	+2.589%	5,268	+18.685%
2025-04-28	19.8100	19.810000	19.060000	19.120	-2.499%	16,881	+21.757%
2025-04-25	19.9000	19.975000	19.605000	19.610	-0.809%	15,961	+18.715%
2025-04-24	19.5155	19.845000	19.510000	19.770	+2.488%	11,400	+17.754%
2025-04-23	20.0900	20.090000	19.150000	19.290	-2.081%	21,514	+20.684%
2025-04-22	20.1800	20.180000	19.560000	19.700	+0.408%	12,986	+18.173%
2025-04-21	19.7500	20.145000	19.610000	19.620	-0.051%	12,282	+18.654%
2025-04-17	19.5000	19.875000	19.120000	19.630	+0.615%	42,736	+18.594%
2025-04-16	21.6200	21.620000	19.510000	19.510	-8.661%	23,826	+19.323%
2025-04-15	22.0281	22.060000	21.210000	21.360	-3.305%	12,303	+8.989%
2025-04-14	22.5614	22.670000	22.030000	22.090	-2.472%	11,703	+5.387%
2025-04-11	23.2850	23.285000	22.350000	22.650	-0.220%	10,709	+2.781%
2025-04-10	22.5000	24.000000	22.340000	22.700	-3.773%	11,578	+2.555%
2025-04-09	21.0100	24.150000	21.010000	23.590	+3.738%	36,257	-1.314%
2025-04-08	23.6500	23.650000	22.740000	22.740	-3.275%	8,043	+2.375%
2025-04-07	23.7200	23.990000	23.510000	23.510	-0.802%	6,255	-0.978%
2025-04-04	24.4300	24.430000	23.160000	23.700	-2.066%	8,849	-1.772%
2025-04-03	25.3633	25.363300	24.020000	24.200	-5.653%	7,461	-3.802%
2025-04-02	24.7100	25.710000	24.710000	25.650	+2.888%	6,616	-9.240%
2025-04-01	25.4400	25.515000	24.930000	24.930	-1.540%	3,987	-6.619%
2025-03-31	25.3350	25.550000	25.320000	25.320	-2.802%	7,148	-8.057%
2025-03-28	26.5400	26.680000	26.050000	26.050	-2.544%	2,787	-10.633%
2025-03-27	26.0000	26.730000	26.000000	26.730	+3.605%	6,266	-12.907%
2025-03-26	25.7200	25.800000	25.720000	25.800	+2.138%	2,808	-9.767%
2025-03-25	25.7900	25.790000	25.260000	25.260	-1.979%	6,563	-7.838%
2025-03-24	26.4600	26.460000	25.660000	25.770	-2.645%	4,380	-9.662%
2025-03-21	26.2500	26.490000	26.250000	26.470	-0.638%	17,265	-12.051%
2025-03-20	26.2000	26.640000	26.200000	26.640	-0.374%	2,254	-12.613%
2025-03-19	26.3500	26.740000	26.350000	26.740	+0.225%	3,503	-12.939%
2025-03-18	26.5000	26.820000	26.240100	26.680	-0.818%	5,206	-12.744%
2025-03-17	26.5500	26.900000	26.550000	26.900	+1.052%	5,676	-13.457%
2025-03-14	27.1500	27.150000	26.620000	26.620	-0.820%	6,378	-12.547%
2025-03-13	26.1800	26.840000	25.800000	26.840	-0.776%	5,573	-13.264%
2025-03-12	27.2000	27.200000	26.000000	27.050	-1.636%	19,016	-13.937%
2025-03-11	28.0400	28.040000	27.250000	27.500	-0.650%	6,929	-15.345%
2025-03-10	28.0700	28.150000	27.670000	27.680	-1.670%	7,743	-15.896%
2025-03-07	27.4300	28.150000	27.370000	28.150	+3.721%	4,750	-17.300%
2025-03-06	26.7700	27.390000	26.770000	27.140	-3.037%	2,909	-14.223%
2025-03-05	26.9800	28.260000	26.660000	27.990	+6.629%	10,717	-16.827%
2025-03-04	27.5700	27.570000	26.250000	26.250	-3.386%	10,179	-11.314%
2025-03-03	28.2300	28.750000	27.170000	27.170	-3.310%	7,368	-14.317%
2025-02-28	28.0000	28.100000	27.888000	28.100	+0.970%	4,509	-17.153%
2025-02-27	27.6000	28.065000	27.600000	27.830	+0.433%	4,705	-16.349%
2025-02-26	27.0845	28.265000	27.080000	27.710	+0.654%	8,999	-15.987%
2025-02-25	28.0100	28.273500	27.530000	27.530	-0.721%	12,930	-15.438%
2025-02-24	28.0850	28.620000	27.730000	27.730	-1.632%	9,464	-16.048%
2025-02-21	29.2300	29.230000	28.190000	28.190	-3.061%	7,756	-17.418%
2025-02-20	28.7500	29.320000	28.690000	29.080	+0.414%	3,399	-19.945%
2025-02-19	28.8800	28.960000	28.790000	28.960	0.000%	2,964	-19.613%
2025-02-18	28.0100	29.550000	28.010000	28.960	+3.207%	9,472	-19.613%
2025-02-14	28.0500	28.720000	28.050000	28.060	-1.819%	3,203	-17.035%
2025-02-13	27.1900	28.665000	27.127399	28.580	+6.364%	16,280	-18.544%
2025-02-12	26.0700	27.764000	25.820000	26.870	+1.780%	9,592	-13.361%
2025-02-11	26.0700	26.921338	26.070000	26.400	+0.648%	8,603	-11.818%
2025-02-10	26.1900	26.330000	26.105000	26.230	-0.304%	6,533	-11.247%
2025-02-07	26.9800	26.980000	26.230000	26.310	-3.626%	5,365	-11.517%
2025-02-06	27.3900	27.390000	26.410000	27.300	+0.183%	5,243	-14.725%
2025-02-05	26.7200	27.690000	26.720000	27.250	+1.565%	7,332	-14.569%
2025-02-04	26.2200	27.460000	26.220000	26.830	+0.903%	8,598	-13.231%
2025-02-03	26.4500	27.050000	26.450000	26.590	-1.591%	4,148	-12.448%
2025-01-31	27.5400	27.540000	27.000000	27.020	-2.596%	6,769	-13.842%
2025-01-30	27.8200	28.070000	27.740000	27.740	-1.631%	3,415	-16.078%
2025-01-29	27.7300	28.200000	27.500000	28.200	+1.512%	5,784	-17.447%
2025-01-28	27.6200	28.450000	27.620000	27.780	+0.289%	9,524	-16.199%
2025-01-27	28.0500	28.556600	27.700000	27.700	+1.502%	14,322	-15.957%
2025-01-24	28.6000	28.600000	27.290000	27.290	-3.603%	9,630	-14.694%
2025-01-23	27.3900	28.550000	27.390000	28.310	+2.498%	13,702	-17.768%
2025-01-22	28.4900	28.490000	27.620000	27.620	-1.883%	10,209	-15.713%
2025-01-21	27.7700	28.490000	27.770000	28.150	+1.625%	12,465	-17.300%
2025-01-17	28.5000	28.600000	27.620000	27.700	-2.120%	10,467	-15.957%
2025-01-16	27.4800	29.390000	27.370000	28.300	+1.506%	24,189	-17.739%
2025-01-15	27.2100	27.880000	26.893000	27.880	+4.576%	6,129	-16.499%
2025-01-14	26.5000	27.589900	26.171100	26.660	+0.339%	9,217	-12.678%
2025-01-13	25.3100	26.570000	25.310000	26.570	+4.114%	7,273	-12.382%
2025-01-10	25.4600	25.940000	25.460000	25.520	-0.970%	14,401	-8.777%
2025-01-08	25.6800	26.090000	25.660000	25.770	-0.885%	11,342	-9.662%
2025-01-07	26.1700	26.339900	25.980000	26.000	-0.230%	9,116	-10.462%
2025-01-06	26.5400	26.800000	26.050000	26.060	-2.725%	10,750	-10.668%
2025-01-03	26.8950	26.895000	26.780000	26.790	+0.639%	3,827	-13.102%
2025-01-02	26.4300	26.860000	26.430000	26.620	+0.301%	5,402	-12.547%
2024-12-31	26.2644	27.080000	26.050100	26.540	+0.721%	7,336	-12.283%
2024-12-30	26.7500	26.760000	26.260000	26.350	-0.828%	8,583	-11.651%
2024-12-27	27.0037	27.003700	26.460000	26.570	-1.738%	8,644	-12.382%
2024-12-26	27.6800	27.780000	26.880000	27.040	-1.350%	7,706	-13.905%
2024-12-24	26.7500	27.410000	26.750000	27.410	+1.368%	2,675	-15.067%
2024-12-23	27.1500	27.150000	26.340000	27.040	-1.993%	9,804	-13.905%
2024-12-20	27.5500	27.770200	27.550000	27.590	-1.429%	16,312	-15.622%
2024-12-19	29.5000	30.030000	27.990000	27.990	-3.946%	17,067	-16.827%
2024-12-18	30.3100	30.720000	29.140000	29.140	-3.638%	26,850	-20.110%
2024-12-17	28.7400	30.450000	28.740000	30.240	+5.292%	23,401	-23.016%
2024-12-16	28.7100	29.553700	28.650000	28.720	-0.931%	16,468	-18.942%
2024-12-13	28.4000	29.050000	28.210000	28.990	+0.207%	10,322	-19.696%
2024-12-12	28.7550	28.980000	28.600000	28.930	-0.138%	4,284	-19.530%
2024-12-11	30.0500	30.400000	28.920000	28.970	-4.610%	23,097	-19.641%
2024-12-10	29.2800	31.665000	29.280000	30.370	+3.299%	29,683	-23.345%
2024-12-09	29.9200	29.920000	29.370000	29.400	-1.738%	13,511	-20.816%
2024-12-06	29.0400	30.160000	29.000000	29.920	+2.466%	14,118	-22.193%
2024-12-05	29.2300	29.255000	28.765000	29.200	-0.137%	9,754	-20.274%
2024-12-04	29.8350	29.835000	28.809400	29.240	-1.283%	12,334	-20.383%
2024-12-03	30.0000	30.200000	29.320700	29.620	-0.370%	23,398	-21.404%
2024-12-02	28.2796	30.000000	28.279600	29.730	+3.517%	24,044	-21.695%
2024-11-29	28.5200	29.065000	28.470000	28.720	+0.737%	7,725	-18.942%
2024-11-27	28.5400	28.640000	28.270000	28.510	+0.281%	8,441	-18.344%
2024-11-26	27.9700	28.850000	27.970000	28.430	+1.102%	12,874	-18.115%
2024-11-25	28.8000	29.190000	28.110000	28.120	-1.472%	14,782	-17.212%
2024-11-22	28.0000	28.944000	28.000000	28.540	+1.242%	11,023	-18.430%
2024-11-21	28.8200	28.830000	28.110000	28.190	-0.071%	13,212	-17.418%
2024-11-20	27.0000	28.440000	26.920000	28.210	+3.144%	11,354	-17.476%
2024-11-19	26.7460	27.780000	26.746000	27.350	-0.545%	14,862	-14.881%
2024-11-18	27.6700	27.980000	26.990000	27.500	0.000%	20,567	-15.345%
2024-11-15	28.5000	28.500000	27.500000	27.500	-2.689%	9,221	-15.345%
2024-11-14	27.4400	28.720000	27.200000	28.260	+4.435%	10,600	-17.622%
2024-11-13	26.5500	27.434000	26.550000	27.060	+1.121%	9,302	-13.969%
2024-11-12	27.2400	27.240000	26.580000	26.760	-1.798%	18,016	-13.004%
2024-11-11	29.2500	29.280000	27.060000	27.250	-7.028%	29,356	-14.569%
2024-11-08	29.0400	29.720000	28.230000	29.310	+1.279%	16,770	-20.573%
2024-11-07	30.6100	31.420000	28.860000	28.940	-5.456%	28,712	-19.558%
2024-11-06	34.0000	35.030000	30.210000	30.610	-2.887%	51,027	-23.946%
2024-11-05	30.5300	31.520000	30.530000	31.520	+3.378%	15,168	-26.142%
2024-11-04	30.6900	31.085000	30.040000	30.490	-1.071%	14,425	-23.647%
2024-11-01	31.1000	31.770000	30.420000	30.820	-1.028%	8,343	-24.465%
2024-10-31	31.1101	32.580000	30.975000	31.140	-0.733%	11,983	-25.241%
2024-10-30	31.8000	31.810000	31.210000	31.370	-0.853%	15,961	-25.789%
2024-10-29	31.9400	31.940000	31.040000	31.640	-1.125%	11,000	-26.422%
2024-10-28	31.5000	32.000000	31.235000	32.000	+2.729%	13,628	-27.250%
2024-10-25	32.3900	32.390000	30.980000	31.150	-3.441%	12,746	-25.265%
2024-10-24	32.7500	32.750000	32.200000	32.260	-0.278%	14,789	-27.836%
2024-10-23	32.3100	32.410000	31.920000	32.350	-1.612%	11,225	-28.037%
2024-10-22	32.5700	33.350000	32.390000	32.880	+0.122%	28,113	-29.197%
2024-10-21	33.2400	33.400000	32.840000	32.840	-1.706%	14,281	-29.111%
2024-10-18	34.3600	34.360000	33.410000	33.410	-2.765%	10,109	-30.320%
2024-10-17	32.9300	34.360000	32.915000	34.360	+4.756%	28,207	-32.247%
2024-10-16	32.3500	32.800000	31.960000	32.800	+2.789%	21,076	-29.024%
2024-10-15	32.3400	32.740000	31.910000	31.910	-1.207%	20,749	-27.045%
2024-10-14	32.6500	32.650000	31.955000	32.300	-1.344%	14,026	-27.926%
2024-10-11	32.3800	32.950000	32.380000	32.740	+1.867%	9,200	-28.894%
2024-10-10	31.6100	32.365000	31.490000	32.140	+0.312%	22,370	-27.567%
2024-10-09	31.7800	32.100000	31.590000	32.040	+2.038%	6,014	-27.341%
2024-10-08	30.4500	31.550000	30.450000	31.400	+2.214%	12,305	-25.860%
2024-10-07	31.6800	31.680000	30.260000	30.720	-3.153%	28,096	-24.219%
2024-10-04	31.9600	32.050000	31.250000	31.720	+0.730%	17,550	-26.608%
2024-10-03	32.1200	32.680000	31.460000	31.490	-2.899%	16,587	-26.072%
2024-10-02	32.0500	33.000000	32.050000	32.430	+0.558%	20,869	-28.215%
2024-10-01	32.1900	32.600000	31.500000	32.250	-0.616%	29,245	-27.814%
2024-09-30	32.3250	32.700000	31.580000	32.450	-1.007%	23,011	-28.259%
2024-09-27	33.3000	33.655000	32.660000	32.780	-0.091%	39,297	-28.981%
2024-09-26	32.9800	33.540000	32.320000	32.810	+0.644%	30,552	-29.046%
2024-09-25	32.1500	33.530000	32.010000	32.600	+1.843%	49,160	-28.589%
2024-09-24	31.2500	32.310000	30.690000	32.010	+2.073%	63,626	-27.273%
2024-09-23	31.9000	31.960000	31.070000	31.360	-1.693%	33,939	-25.765%
2024-09-20	31.2500	32.180000	30.885000	31.900	+0.346%	85,475	-27.022%
2024-09-19	31.6600	32.700000	31.250000	31.790	+2.548%	47,080	-26.769%
2024-09-18	30.0900	31.170000	29.725000	31.000	+2.108%	75,418	-24.903%
2024-09-17	30.5000	31.885000	30.360000	30.360	-3.711%	38,327	-23.320%
2024-09-16	31.1900	31.990000	31.015000	31.530	+0.223%	13,071	-26.166%
2024-09-13	30.6800	31.630000	30.600000	31.460	+2.777%	15,947	-26.001%
2024-09-12	29.7000	30.620000	29.610100	30.610	+4.116%	20,281	-23.946%
2024-09-11	29.4400	29.520000	28.680000	29.400	-0.541%	12,688	-20.816%
2024-09-10	29.4600	29.600000	28.720000	29.560	-0.034%	14,624	-21.245%
2024-09-09	30.0000	30.260000	29.560000	29.570	-0.638%	25,693	-21.272%
2024-09-06	29.8000	30.760000	29.300000	29.760	-1.130%	33,105	-21.774%
2024-09-05	29.9800	31.350000	29.887200	30.100	+0.266%	20,006	-22.658%
2024-09-04	29.6000	30.020000	29.520000	30.020	+0.637%	28,198	-22.452%
2024-09-03	29.9600	29.960000	29.160000	29.830	-0.930%	28,980	-21.958%
2024-08-30	30.1200	30.120000	29.270000	30.110	+0.534%	17,285	-22.683%
2024-08-29	30.1600	30.200000	29.830000	29.950	-0.959%	27,166	-22.270%
2024-08-28	29.9400	30.240000	29.590000	30.240	+0.299%	38,026	-23.016%
2024-08-27	29.8800	30.700000	29.600000	30.150	-0.724%	26,455	-22.786%
2024-08-26	31.2200	31.220000	30.000000	30.370	-2.316%	28,563	-23.345%
2024-08-23	29.2400	31.210000	29.240000	31.090	+5.212%	99,624	-25.121%
2024-08-22	29.7900	30.250000	29.200000	29.550	-0.839%	50,342	-21.218%
2024-08-21	29.0500	29.800000	28.774900	29.800	+2.582%	29,594	-21.879%
2024-08-20	30.4900	30.490000	28.920000	29.050	-4.062%	24,271	-19.862%
2024-08-19	29.9200	30.670000	29.920000	30.280	+3.239%	14,609	-23.118%
2024-08-16	28.5800	29.330000	28.110100	29.330	+1.876%	41,243	-20.627%
2024-08-15	29.2500	29.356000	28.560000	28.790	-0.069%	37,394	-19.139%
2024-08-14	29.1400	29.299900	28.600000	28.810	-1.572%	12,566	-19.195%
2024-08-13	29.5600	29.560000	28.870000	29.270	+1.456%	46,723	-20.465%
2024-08-12	27.9800	31.000000	27.980000	28.850	+5.177%	76,724	-19.307%
2024-08-09	27.4000	27.790000	26.780000	27.430	-0.255%	35,737	-15.129%
2024-08-08	27.6500	27.970000	27.130000	27.500	+1.364%	15,624	-15.345%
2024-08-07	29.0000	29.000000	26.840000	27.130	-1.703%	40,618	-14.191%
2024-08-06	26.5100	27.900000	26.360000	27.600	+3.643%	14,931	-15.652%
2024-08-05	26.6200	26.850000	26.230000	26.630	-3.759%	13,895	-12.580%
2024-08-02	28.0000	28.420000	27.380000	27.670	-3.823%	20,426	-15.866%
2024-08-01	29.6300	29.630000	27.790000	28.770	-2.276%	30,541	-19.082%
2024-07-31	28.3000	29.560000	27.850000	29.440	+4.286%	8,310	-20.924%
2024-07-30	28.0000	28.250000	27.540000	28.230	+0.642%	16,842	-17.535%
2024-07-29	29.5300	29.530000	28.040000	28.050	-5.364%	11,958	-17.005%
2024-07-26	29.3800	29.640000	28.410000	29.640	+2.810%	15,120	-21.457%
2024-07-25	29.4250	29.800000	28.830000	28.830	-1.267%	24,545	-19.251%
2024-07-24	29.1100	30.730000	28.700000	29.200	-2.472%	37,186	-20.274%
2024-07-23	28.8500	30.000000	28.850000	29.940	+2.887%	21,556	-22.244%
2024-07-22	27.3200	29.100000	26.880000	29.100	+6.011%	11,853	-20.000%
2024-07-19	28.9600	29.025000	27.380000	27.450	-4.886%	9,294	-15.191%
2024-07-18	29.7900	30.495000	28.860000	28.860	-3.317%	17,901	-19.335%
2024-07-17	29.6500	30.300000	29.540000	29.850	-2.131%	17,529	-22.010%
2024-07-16	29.0500	30.750000	28.750000	30.500	+6.383%	25,785	-23.672%
2024-07-15	28.9900	29.190000	28.350000	28.670	-1.070%	22,463	-18.800%
2024-07-12	27.4600	29.260000	27.460000	28.980	+4.962%	15,338	-19.669%
2024-07-11	26.5100	28.060000	26.100000	27.610	+5.382%	20,122	-15.683%
2024-07-10	26.0600	26.350000	25.108500	26.200	+0.614%	10,301	-11.145%
2024-07-09	26.2550	26.890000	26.040000	26.040	-2.326%	13,777	-10.599%
2024-07-08	26.0400	26.660000	25.170000	26.660	+3.695%	34,261	-12.678%
2024-07-05	26.7900	27.635000	25.660000	25.710	-4.601%	49,965	-9.452%
2024-07-03	26.9250	27.515000	26.510000	26.950	+1.316%	18,360	-13.618%
2024-07-02	26.3600	28.080000	26.360000	26.600	-0.225%	38,771	-12.481%
2024-07-01	25.3100	27.020000	24.950000	26.660	+4.672%	46,320	-12.678%
2024-06-28	24.8100	26.870000	24.810000	25.470	+2.413%	678,668	-8.598%
2024-06-27	24.9499	26.280000	24.530000	24.870	+0.040%	47,679	-6.393%
2024-06-26	23.5500	24.860000	23.150000	24.860	+5.205%	59,199	-6.356%
2024-06-25	24.2400	25.057600	23.600000	23.630	-2.597%	28,490	-1.481%
2024-06-24	25.5500	25.650000	24.260000	24.260	-6.151%	22,672	-4.040%
2024-06-21	25.3000	25.860000	24.390000	25.850	+1.095%	39,527	-9.942%
2024-06-20	24.2400	25.920000	24.240000	25.570	+6.144%	28,616	-8.956%
2024-06-18	25.3100	25.310000	23.860000	24.090	-5.195%	48,052	-3.362%
2024-06-17	26.2100	26.430000	25.390000	25.410	-4.077%	16,272	-8.383%
2024-06-14	26.5200	26.630000	26.360000	26.490	-0.898%	12,363	-12.118%
2024-06-13	27.4400	27.440000	26.630000	26.730	-1.000%	10,851	-12.907%
2024-06-12	27.8000	28.090000	26.910000	27.000	-2.315%	14,592	-13.778%
2024-06-11	27.5400	27.880000	27.235000	27.640	-0.754%	21,339	-15.774%
2024-06-10	27.5700	28.110000	27.375000	27.850	+0.397%	14,774	-16.409%
2024-06-07	28.0600	28.215000	27.740000	27.740	-1.771%	14,714	-16.078%
2024-06-06	27.7600	28.269900	27.570100	28.240	+1.692%	24,641	-17.564%
2024-06-05	28.2497	28.250000	27.710000	27.770	-0.537%	29,999	-16.169%
2024-06-04	27.5800	28.420000	27.400000	27.920	-0.250%	14,005	-16.619%
2024-06-03	27.8500	29.239600	27.135000	27.990	+3.360%	21,844	-16.827%
2024-05-31	27.8300	28.125000	26.980000	27.080	-2.765%	7,868	-14.032%
2024-05-30	28.1450	28.315000	27.550000	27.850	-3.265%	11,256	-16.409%
2024-05-29	28.0000	28.810000	27.520000	28.790	+4.767%	15,126	-19.139%
2024-05-28	27.9600	28.410000	27.200000	27.480	-2.691%	27,774	-15.284%
2024-05-24	28.7600	28.760000	27.765000	28.240	-0.247%	13,184	-17.564%
2024-05-23	29.3900	29.390000	28.040000	28.310	-2.581%	11,323	-17.768%
2024-05-22	28.2800	29.400000	28.280000	29.060	+2.001%	18,067	-19.890%
2024-05-21	28.0300	28.560000	27.765000	28.490	+2.335%	11,935	-18.287%
2024-05-20	29.6500	29.650000	27.610000	27.840	-6.041%	30,956	-16.379%
2024-05-17	28.6600	30.120000	28.660000	29.630	+2.208%	14,110	-21.431%
2024-05-16	28.7500	29.100000	28.750000	28.990	+1.046%	14,102	-19.696%
2024-05-15	29.1850	29.185000	27.830000	28.690	+1.882%	22,979	-18.857%
2024-05-14	28.1100	28.220000	27.955000	28.160	-0.319%	9,655	-17.330%
2024-05-13	28.6400	28.720000	28.100000	28.250	-2.351%	17,810	-17.593%
2024-05-10	29.1500	29.637500	28.640000	28.930	-0.755%	13,230	-19.530%
2024-05-09	29.3500	29.670000	28.420100	29.150	-0.069%	20,468	-20.137%
2024-05-08	28.0600	29.295000	27.890000	29.170	+3.956%	38,847	-20.192%
2024-05-07	31.9800	31.980000	28.011000	28.060	-11.005%	39,094	-17.035%
2024-05-06	30.8400	31.710000	30.840000	31.530	+1.415%	60,460	-26.166%
2024-05-03	31.4100	32.450000	30.590000	31.090	+0.420%	18,763	-25.121%
2024-05-02	32.4300	32.430000	30.780000	30.960	-3.189%	14,818	-24.806%
2024-05-01	31.8600	32.450000	31.840000	31.980	+0.598%	14,514	-27.205%
2024-04-30	31.4100	31.915000	31.260000	31.790	+0.857%	26,356	-26.769%
2024-04-29	31.9800	32.010000	31.380000	31.520	-2.445%	17,277	-26.142%
2024-04-26	32.0250	32.550000	30.803400	32.310	+0.592%	14,659	-27.948%
2024-04-25	32.0400	32.120000	31.700000	32.120	+0.375%	13,143	-27.522%
2024-04-24	32.0000	32.175000	31.700000	32.000	-0.031%	19,052	-27.250%
2024-04-23	31.4600	32.190000	30.790000	32.010	+3.025%	51,164	-27.273%
2024-04-22	30.0400	31.340000	29.750000	31.070	+4.966%	37,496	-25.072%
2024-04-19	29.4700	29.930000	28.489800	29.600	+0.715%	26,463	-21.351%
2024-04-18	29.3600	29.900000	29.080000	29.390	+0.034%	23,220	-20.789%
2024-04-17	31.2000	31.235000	28.785000	29.380	-6.254%	27,803	-20.762%
2024-04-16	32.1300	32.640000	31.030000	31.340	-1.848%	33,136	-25.718%
2024-04-15	32.2000	32.370000	31.110000	31.930	-0.746%	31,469	-27.091%
2024-04-12	32.3400	32.625000	31.470000	32.170	-1.561%	14,165	-27.634%
2024-04-11	32.8500	33.465000	32.100000	32.680	-0.153%	35,539	-28.764%
2024-04-10	31.7800	32.730000	30.760000	32.730	+2.313%	33,789	-28.873%
2024-04-09	33.4500	33.670000	31.850000	31.990	-3.324%	37,533	-27.227%
2024-04-08	32.4500	33.450000	32.050000	33.090	+2.892%	77,285	-29.646%
2024-04-05	31.3600	32.160000	30.720000	32.160	+2.095%	21,509	-27.612%
2024-04-04	32.0000	32.000000	31.000000	31.500	-1.130%	21,473	-26.095%
2024-04-03	32.5400	32.860000	31.245000	31.860	-2.509%	26,175	-26.930%
2024-04-02	33.0000	34.200000	31.920000	32.680	-0.759%	23,194	-28.764%
2024-04-01	34.1000	34.250000	31.600000	32.930	-3.403%	32,919	-29.305%
2024-03-28	34.0900	34.100000	32.916000	34.090	-0.322%	12,703	-31.710%
2024-03-27	33.5500	35.780000	31.300000	34.200	+2.181%	30,538	-31.930%
2024-03-26	32.7400	33.550000	31.970000	33.470	+3.462%	15,281	-30.445%
2024-03-25	31.0900	33.680000	30.605000	32.350	+4.053%	36,934	-28.037%
2024-03-22	31.0000	31.090000	29.840000	31.090	-0.096%	18,500	-25.121%
2024-03-21	30.1900	31.120000	29.850000	31.120	+2.033%	16,168	-25.193%
2024-03-20	28.5500	30.500000	28.200000	30.500	+6.868%	25,842	-23.672%
2024-03-19	28.0000	28.990000	28.000000	28.540	+1.747%	13,470	-18.430%
2024-03-18	28.6000	30.510000	28.050000	28.050	-1.648%	21,875	-17.005%
2024-03-15	26.4500	28.520000	26.450000	28.520	+9.524%	24,229	-18.373%
2024-03-14	25.7000	26.300000	25.440000	26.040	+1.838%	16,889	-10.599%
2024-03-13	24.6500	25.800000	23.240000	25.570	+2.076%	11,632	-8.956%
2024-03-12	23.6900	25.170000	23.690000	25.050	+3.427%	7,515	-7.066%
2024-03-11	24.4500	24.490000	24.000000	24.220	-0.247%	1,987	-3.881%
2024-03-08	24.1400	24.280000	24.000000	24.280	+0.414%	2,373	-4.119%
2024-03-07	23.6500	24.355000	23.650000	24.180	+2.111%	6,641	-3.722%
2024-03-06	24.1050	25.153000	22.960100	23.680	-5.864%	12,775	-1.689%
2024-03-05	24.3600	25.250000	23.255000	25.155	+4.291%	9,063	-7.454%
2024-03-04	24.0500	24.470000	24.050000	24.120	-0.700%	1,573	-3.483%
2024-03-01	24.6000	24.600000	24.240000	24.290	-2.645%	1,477	-4.158%
2024-02-29	24.5000	24.990000	24.020000	24.950	+2.212%	3,650	-6.693%
2024-02-28	24.0500	24.750000	24.050000	24.410	+0.743%	4,164	-4.629%
2024-02-27	24.4700	24.470000	24.230000	24.230	-1.102%	1,102	-3.921%
2024-02-26	24.1500	24.500000	24.006000	24.500	-0.244%	2,953	-4.980%
2024-02-23	24.5600	24.560000	24.560000	24.560	-0.163%	1,431	-5.212%
2024-02-22	24.2400	24.600000	24.240000	24.600	+0.902%	3,461	-5.366%
2024-02-21	24.0600	24.695600	24.060000	24.380	+0.911%	5,264	-4.512%
2024-02-20	23.5450	24.980000	22.628700	24.160	-2.028%	11,231	-3.642%
2024-02-16	24.5600	24.778900	24.560000	24.660	-0.805%	2,603	-5.596%
2024-02-15	23.8900	25.000000	23.890000	24.860	+2.727%	4,524	-6.356%
2024-02-14	24.1500	24.400000	24.150000	24.200	+2.110%	2,796	-3.802%
2024-02-13	23.7000	23.700000	23.700000	23.700	-1.291%	1,103	-1.772%
2024-02-12	23.1750	24.010000	23.175000	24.010	-1.558%	2,963	-3.040%
2024-02-09	24.3900	24.400000	24.370000	24.390	+0.370%	3,553	-4.551%
2024-02-08	24.0400	24.300000	24.000000	24.300	0.000%	2,782	-4.198%
2024-02-07	23.8000	24.300000	23.800000	24.300	-0.123%	709	-4.198%
2024-02-06	24.2600	24.355000	24.000000	24.330	+0.620%	3,403	-4.316%
2024-02-05	24.1500	24.380000	24.000000	24.180	+0.541%	5,883	-3.722%
2024-02-02	24.2700	24.970000	23.820000	24.050	-0.422%	9,709	-3.202%
2024-02-01	24.0850	24.350000	24.000000	24.152	-1.781%	7,355	-3.610%
2024-01-31	24.3007	24.590000	24.076200	24.590	+0.326%	5,129	-5.327%
2024-01-30	24.5200	24.550000	24.290000	24.510	-1.645%	4,977	-5.018%
2024-01-29	24.1901	25.070000	24.190100	24.920	-0.320%	3,983	-6.581%
2024-01-26	24.6510	25.000000	24.650000	25.000	-0.912%	4,203	-6.880%
2024-01-25	24.9500	25.245000	24.900000	25.230	+1.529%	4,719	-7.729%
2024-01-24	24.8000	25.080000	24.620000	24.850	+1.844%	5,078	-6.318%
2024-01-23	24.6600	25.110000	24.255400	24.400	-1.712%	9,322	-4.590%

.dark-mode .pqKWxl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqKWxl{ color: #333333; background-color: white; border: 2px solid #333333; }EMLEastern Companystock NASDAQ

EML
Eastern Company
stock NASDAQ