Dark

EML
Eastern Company
stock NASDAQ

At Close

Sep 1, 2026 3:59:54 PM EDT

27.10USD-0.514%(-0.14)7,959

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.24)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

27.24USD+0.908%(+0.24)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	26.8100	27.210000	26.810000	27.1000	-0.514%	7,959	0.000%
2026-08-31	26.2400	27.240000	26.240000	27.2400	+3.495%	19,748	-0.514%
2026-08-28	26.0900	26.920000	26.090000	26.3200	-0.114%	4,674	+2.964%
2026-08-27	26.0000	26.365000	25.650000	26.3500	+1.249%	8,154	+2.846%
2026-08-26	26.0000	26.245000	25.860000	26.0250	+1.304%	14,613	+4.131%
2026-08-25	25.5500	26.020000	25.320000	25.6900	+0.273%	23,345	+5.489%
2026-08-24	25.2500	26.025000	25.250000	25.6200	+2.072%	9,743	+5.777%
2026-08-21	24.9100	25.500000	24.605000	25.1000	-0.318%	12,133	+7.968%
2026-08-20	25.1500	25.225000	25.100000	25.1800	+2.233%	5,468	+7.625%
2026-08-19	24.6000	25.665000	24.500000	24.6300	+0.122%	18,298	+10.028%
2026-08-18	24.8600	24.982500	24.510000	24.6000	-2.031%	7,396	+10.163%
2026-08-17	25.8000	25.990000	24.955000	25.1100	-1.181%	11,711	+7.925%
2026-08-14	25.6700	27.130000	24.630000	25.4100	-0.994%	11,281	+6.651%
2026-08-13	26.0500	26.400000	25.560000	25.6650	+0.058%	12,386	+5.591%
2026-08-12	24.7400	27.000000	24.740000	25.6500	+5.037%	15,038	+5.653%
2026-08-11	24.8100	25.225000	24.235000	24.4200	-1.373%	20,850	+10.975%
2026-08-10	24.9920	25.446800	24.720000	24.7600	-0.562%	24,266	+9.451%
2026-08-07	24.7500	25.135000	24.580000	24.9000	-0.718%	3,731	+8.835%
2026-08-06	24.7600	25.160000	24.510000	25.0800	+2.661%	15,401	+8.054%
2026-08-05	24.5000	24.600000	24.390000	24.4300	-1.293%	12,503	+10.929%
2026-08-04	24.3400	25.100000	24.320000	24.7500	+0.324%	26,484	+9.495%
2026-08-03	23.8400	24.840000	23.840000	24.6700	+4.005%	9,842	+9.850%
2026-07-31	23.9100	23.980000	23.550000	23.7200	-1.495%	4,601	+14.250%
2026-07-30	24.0700	24.180000	23.880000	24.0800	+0.375%	3,411	+12.542%
2026-07-29	24.1000	24.160000	23.550000	23.9900	-1.721%	9,539	+12.964%
2026-07-28	24.1800	24.440000	23.560000	24.4100	+1.160%	8,208	+11.020%
2026-07-27	24.2200	24.839600	24.130000	24.1300	-0.372%	6,509	+12.308%
2026-07-24	24.4550	24.980000	24.180000	24.2200	-0.900%	20,438	+11.891%
2026-07-23	23.9900	25.035000	23.140000	24.4400	+1.285%	39,082	+10.884%
2026-07-22	24.8000	25.080000	23.550000	24.1300	-2.387%	14,845	+12.308%
2026-07-21	25.4800	25.480000	24.690000	24.7200	-2.983%	12,647	+9.628%
2026-07-20	25.2200	25.870000	25.220000	25.4800	-0.196%	10,291	+6.358%
2026-07-17	26.1900	26.395300	25.530000	25.5300	-4.023%	7,245	+6.150%
2026-07-16	26.0000	27.190000	25.930000	26.6000	+1.994%	16,408	+1.880%
2026-07-15	25.6700	26.310000	25.619800	26.0800	+2.839%	11,368	+3.911%
2026-07-14	26.1500	26.220000	25.350000	25.3600	-2.198%	12,250	+6.861%
2026-07-13	25.5900	26.360000	25.590000	25.9300	+2.409%	22,511	+4.512%
2026-07-10	25.6100	26.150000	25.179900	25.3200	-2.277%	22,467	+7.030%
2026-07-09	25.4100	26.090000	25.140000	25.9100	+2.330%	9,672	+4.593%
2026-07-08	26.0600	26.060000	24.840000	25.3200	-2.858%	18,331	+7.030%
2026-07-07	27.2000	27.290000	25.805000	26.0650	-6.140%	27,520	+3.971%
2026-07-06	28.8000	29.620000	27.710000	27.7700	-4.603%	30,385	-2.413%
2026-07-02	29.2600	29.735000	28.160000	29.1100	-0.936%	38,137	-6.905%
2026-07-01	28.0100	29.910000	28.010000	29.3850	+5.512%	67,535	-7.776%
2026-06-30	25.8500	28.000000	25.120000	27.8500	+7.157%	48,949	-2.693%
2026-06-29	24.5000	26.000000	24.490000	25.9900	+6.779%	42,185	+4.271%
2026-06-26	23.7500	24.490000	23.265000	24.3400	+1.038%	635,665	+11.339%
2026-06-25	23.7600	24.130000	23.110000	24.0900	+1.517%	53,436	+12.495%
2026-06-24	22.9700	23.990000	22.610000	23.7300	+2.816%	63,899	+14.201%
2026-06-23	23.3500	23.453000	22.800000	23.0800	-0.688%	21,328	+17.418%
2026-06-22	23.7000	23.899900	23.130000	23.2400	-1.858%	26,947	+16.609%
2026-06-18	22.4600	23.680000	21.640000	23.6800	+8.029%	48,040	+14.443%
2026-06-17	21.8200	21.980000	21.620000	21.9200	+0.183%	23,365	+23.631%
2026-06-16	21.3700	21.970000	21.000000	21.8800	+2.243%	55,429	+23.857%
2026-06-15	22.0100	22.010000	21.220000	21.4000	-1.609%	33,424	+26.636%
2026-06-12	21.0000	21.950000	20.880000	21.7500	+3.621%	29,380	+24.598%
2026-06-11	21.8900	22.050000	20.830000	20.9900	-3.205%	29,386	+29.109%
2026-06-10	22.3000	22.320000	21.640000	21.6850	-1.922%	26,722	+24.971%
2026-06-09	22.1300	22.380000	21.770000	22.1100	+0.959%	16,143	+22.569%
2026-06-08	21.9038	22.170000	21.670000	21.9000	+1.860%	19,400	+23.744%
2026-06-05	21.6800	21.885000	21.500000	21.5000	-0.509%	14,488	+26.047%
2026-06-04	21.2500	21.689900	21.030000	21.6100	+1.265%	21,868	+25.405%
2026-06-03	21.5050	21.505000	21.030000	21.3400	-0.929%	33,253	+26.992%
2026-06-02	21.5000	21.710000	21.300000	21.5400	+0.093%	18,789	+25.812%
2026-06-01	21.6200	21.999900	21.310000	21.5200	-0.046%	19,830	+25.929%
2026-05-29	21.5000	21.745000	21.160000	21.5300	-0.554%	35,005	+25.871%
2026-05-28	21.2600	21.650000	21.190000	21.6500	+1.453%	12,954	+25.173%
2026-05-27	21.0200	21.465000	20.910000	21.3400	+1.185%	24,654	+26.992%
2026-05-26	21.0400	21.180000	20.880000	21.0900	+0.238%	27,479	+28.497%
2026-05-22	21.2500	21.250000	20.950000	21.0400	+0.095%	9,142	+28.802%
2026-05-21	20.6600	21.165000	20.660000	21.0200	+1.058%	15,519	+28.925%
2026-05-20	20.5100	20.800000	20.370000	20.8000	+1.414%	7,134	+30.288%
2026-05-19	20.0600	20.610000	19.951200	20.5100	+0.985%	18,736	+32.131%
2026-05-18	19.9600	20.560000	19.960000	20.3100	+1.805%	29,076	+33.432%
2026-05-15	20.0600	20.432800	19.800000	19.9500	-1.579%	17,446	+35.840%
2026-05-14	20.9100	21.270000	20.060100	20.2700	-2.642%	22,791	+33.695%
2026-05-13	22.1000	22.100000	20.820000	20.8200	-6.720%	27,667	+30.163%
2026-05-12	21.8600	22.420000	21.375000	22.3200	+1.593%	8,432	+21.416%
2026-05-11	22.1700	22.419900	21.810000	21.9700	-0.947%	7,226	+23.350%
2026-05-08	22.5700	22.750000	22.030000	22.1800	-1.728%	5,596	+22.182%
2026-05-07	22.6000	22.875000	22.520000	22.5700	+0.289%	12,497	+20.071%
2026-05-06	22.0600	22.580000	22.060000	22.5050	+1.879%	11,784	+20.418%
2026-05-05	21.9600	22.240000	21.705000	22.0900	-0.181%	11,643	+22.680%
2026-05-04	21.8900	22.735000	21.540100	22.1300	+0.272%	18,138	+22.458%
2026-05-01	21.7100	22.070000	21.550000	22.0700	+0.961%	17,224	+22.791%
2026-04-30	22.0400	22.350000	21.860000	21.8600	-1.753%	18,875	+23.971%
2026-04-29	22.0900	22.290000	21.960000	22.2500	+0.907%	21,535	+21.798%
2026-04-28	22.0000	22.530000	22.000000	22.0500	-0.496%	10,124	+22.902%
2026-04-27	22.0600	22.590000	21.935000	22.1600	+0.613%	19,131	+22.292%
2026-04-24	22.0000	22.155000	21.860000	22.0250	+0.114%	21,265	+23.042%
2026-04-23	22.0600	22.450000	21.880000	22.0000	+0.686%	6,861	+23.182%
2026-04-22	21.9700	22.621600	21.770200	21.8500	+0.046%	13,406	+24.027%
2026-04-21	22.0100	22.090000	21.670000	21.8400	-0.817%	7,450	+24.084%
2026-04-20	22.5000	22.500000	22.000000	22.0200	-1.828%	11,585	+23.070%
2026-04-17	22.2700	22.730000	21.880000	22.4300	+2.001%	8,984	+20.820%
2026-04-16	22.1600	22.325000	21.612000	21.9900	-1.567%	17,836	+23.238%
2026-04-15	21.8500	22.690000	21.720500	22.3400	+2.383%	22,256	+21.307%
2026-04-14	22.2800	22.439900	21.725000	21.8200	-2.065%	9,021	+24.198%
2026-04-13	21.7000	22.440000	21.280000	22.2800	+2.531%	14,723	+21.634%
2026-04-10	21.5000	21.805000	21.500000	21.7300	+0.138%	11,549	+24.712%
2026-04-09	21.1300	21.705000	21.130000	21.7000	+2.407%	8,702	+24.885%
2026-04-08	21.2200	21.335000	20.700000	21.1900	+1.875%	12,943	+27.891%
2026-04-07	20.8600	21.000000	20.670000	20.8000	-0.288%	10,275	+30.288%
2026-04-06	20.8400	20.950000	20.750000	20.8600	+0.919%	8,166	+29.914%
2026-04-02	20.4000	20.820000	20.190000	20.6700	+1.324%	15,232	+31.108%
2026-04-01	20.3600	20.635000	20.250000	20.4000	+0.791%	14,159	+32.843%
2026-03-31	20.3800	20.380000	19.760100	20.2400	+0.897%	14,254	+33.893%
2026-03-30	20.0700	20.070000	19.750000	20.0600	+1.518%	8,090	+35.095%
2026-03-27	19.8400	20.000000	19.350000	19.7600	-0.403%	10,155	+37.146%
2026-03-26	19.8300	20.095000	19.200000	19.8400	+0.101%	24,639	+36.593%
2026-03-25	20.3201	20.535000	19.800000	19.8200	-3.973%	13,833	+36.731%
2026-03-24	21.2100	21.450000	20.320000	20.6400	-2.457%	22,139	+31.298%
2026-03-23	20.5000	21.200000	20.249600	21.1600	+4.083%	18,585	+28.072%
2026-03-20	20.3500	20.499900	20.180000	20.3300	-0.098%	23,004	+33.301%
2026-03-19	20.0500	20.360000	20.000000	20.3500	+1.043%	14,463	+33.170%
2026-03-18	20.0200	20.150000	20.000000	20.1400	+0.050%	17,162	+34.558%
2026-03-17	20.5800	20.610000	20.120000	20.1300	-1.948%	16,107	+34.625%
2026-03-16	21.0900	21.090000	20.500000	20.5300	-1.911%	25,733	+32.002%
2026-03-13	20.7500	21.150000	20.270000	20.9300	+1.701%	31,117	+29.479%
2026-03-12	20.0800	20.775000	20.000000	20.5800	+2.083%	20,471	+31.681%
2026-03-11	20.8400	21.360000	19.750000	20.1600	+5.274%	48,906	+34.425%
2026-03-10	18.8300	19.550000	18.830000	19.1500	+0.525%	26,719	+41.514%
2026-03-09	18.5000	19.125000	18.372500	19.0500	+2.751%	19,274	+42.257%
2026-03-06	17.6600	18.620000	17.660000	18.5400	+3.344%	30,740	+46.170%
2026-03-05	18.4050	18.510000	17.760000	17.9400	-3.445%	23,247	+51.059%
2026-03-04	18.4700	18.640000	18.470000	18.5800	-0.215%	13,860	+45.856%
2026-03-03	18.3000	18.800000	18.250000	18.6200	-0.214%	18,420	+45.542%
2026-03-02	18.2800	18.835000	18.280000	18.6600	+0.485%	14,717	+45.230%
2026-02-27	18.6000	18.640000	18.500000	18.5700	-0.695%	15,603	+45.934%
2026-02-26	18.8800	19.130000	18.590000	18.7000	-0.690%	16,100	+44.920%
2026-02-25	18.3100	18.879900	18.167100	18.8300	+2.560%	8,391	+43.919%
2026-02-24	18.0100	18.500000	18.010000	18.3600	+1.717%	19,317	+47.603%
2026-02-23	18.6600	18.715000	18.050000	18.0500	-2.983%	24,929	+50.139%
2026-02-20	18.5000	18.710000	18.450000	18.6050	-0.027%	11,712	+45.660%
2026-02-19	18.9700	19.075000	18.440000	18.6100	+0.867%	9,969	+45.621%
2026-02-18	18.5000	18.635000	18.400000	18.4500	-0.378%	15,888	+46.883%
2026-02-17	18.5301	18.990000	18.520000	18.5200	-0.484%	11,197	+46.328%
2026-02-13	18.7200	18.785000	18.610000	18.6100	-0.694%	6,518	+45.621%
2026-02-12	18.7600	18.890000	18.665000	18.7400	-0.160%	7,643	+44.610%
2026-02-11	19.3800	19.380000	18.660000	18.7700	-1.984%	8,863	+44.379%
2026-02-10	18.9700	19.380000	18.970000	19.1500	+1.645%	12,353	+41.514%
2026-02-09	19.2600	19.260000	18.191800	18.8400	-3.236%	16,029	+43.843%
2026-02-06	18.6000	19.950000	18.405000	19.4700	+6.277%	39,540	+39.188%
2026-02-05	18.4400	18.610000	17.780000	18.3200	-0.543%	25,003	+47.926%
2026-02-04	18.6850	18.685000	18.340000	18.4200	+0.821%	9,629	+47.123%
2026-02-03	18.8250	18.825000	18.150000	18.2700	-3.639%	10,311	+48.331%
2026-02-02	18.7100	18.960000	18.654300	18.9600	+1.390%	8,704	+42.932%
2026-01-30	17.9300	18.800000	17.785000	18.7000	+3.601%	16,966	+44.920%
2026-01-29	17.9700	18.050000	17.700000	18.0500	+1.461%	9,813	+50.139%
2026-01-28	18.1200	18.120000	17.610000	17.7900	-1.167%	22,883	+52.333%
2026-01-27	18.2500	18.311200	18.000000	18.0000	-0.881%	15,007	+50.556%
2026-01-26	18.1600	19.049900	18.120000	18.1600	+0.609%	9,301	+49.229%
2026-01-23	18.5100	18.510000	18.010000	18.0500	-1.902%	13,603	+50.139%
2026-01-22	18.3500	19.025000	18.350000	18.4000	+1.238%	8,776	+47.283%
2026-01-21	18.0700	18.205000	18.020000	18.1750	+0.860%	8,080	+49.106%
2026-01-20	18.2800	18.286500	18.020000	18.0200	-1.852%	9,596	+50.388%
2026-01-16	18.6200	19.035000	18.310000	18.3600	-1.024%	10,740	+47.603%
2026-01-15	18.3700	18.702525	18.340000	18.5500	+1.255%	12,648	+46.092%
2026-01-14	18.1200	18.600000	18.120000	18.3200	+1.665%	10,573	+47.926%
2026-01-13	18.1700	18.224000	18.010000	18.0200	-0.989%	10,658	+50.388%
2026-01-12	18.2200	18.300000	18.160000	18.2000	+0.110%	5,430	+48.901%
2026-01-09	18.3100	18.925000	18.158600	18.1800	-0.656%	12,170	+49.065%
2026-01-08	18.1100	19.059900	18.110000	18.3000	+0.384%	30,455	+48.087%
2026-01-07	18.5200	18.545000	18.160000	18.2300	-2.357%	19,519	+48.656%
2026-01-06	19.1300	19.130000	18.610000	18.6700	-2.405%	19,146	+45.153%
2026-01-05	19.7100	19.750000	19.130000	19.1300	-2.547%	8,959	+41.662%
2026-01-02	21.0000	21.000000	19.325000	19.6300	-0.305%	12,394	+38.054%
2025-12-31	19.0900	19.690000	18.976000	19.6900	+2.874%	14,705	+37.633%
2025-12-30	19.8100	19.810000	19.110000	19.1400	-3.819%	9,086	+41.588%
2025-12-29	20.4900	20.645000	19.835000	19.9000	-2.737%	11,842	+36.181%
2025-12-26	19.2600	20.700000	19.250000	20.4600	+6.729%	17,300	+32.454%
2025-12-24	19.1300	19.490000	19.100000	19.1700	+1.108%	66,462	+41.367%
2025-12-23	19.5800	19.676800	18.960000	18.9600	-3.265%	19,326	+42.932%
2025-12-22	20.0000	20.220000	19.600000	19.6000	-2.874%	10,714	+38.265%
2025-12-19	19.7600	20.230000	19.760000	20.1800	+2.074%	27,511	+34.291%
2025-12-18	19.9000	20.055200	19.770000	19.7700	+0.611%	11,218	+37.076%
2025-12-17	19.6600	19.990000	19.280100	19.6500	+0.102%	9,471	+37.913%
2025-12-16	19.7000	19.790000	19.400000	19.6300	+0.409%	31,517	+38.054%
2025-12-15	20.4300	20.430000	19.540000	19.5500	-2.978%	11,896	+38.619%
2025-12-12	20.5100	20.510000	19.727400	20.1500	-1.899%	15,281	+34.491%
2025-12-11	20.2100	20.860000	20.210000	20.5400	+2.957%	8,860	+31.938%
2025-12-10	19.8300	20.240000	19.770000	19.9500	+1.064%	13,865	+35.840%
2025-12-09	19.8000	19.950000	19.550000	19.7400	-0.604%	5,397	+37.285%
2025-12-08	18.9100	20.300000	18.910000	19.8600	+5.024%	28,516	+36.455%
2025-12-05	19.2600	19.350000	18.910000	18.9100	-1.817%	5,334	+43.310%
2025-12-04	19.8300	19.830000	19.260000	19.2600	-2.432%	5,287	+40.706%
2025-12-03	18.8200	19.740000	18.820000	19.7400	+4.666%	17,331	+37.285%
2025-12-02	19.0400	19.380000	18.860000	18.8600	-0.053%	6,382	+43.690%
2025-12-01	19.1700	19.585000	18.745000	18.8700	-3.231%	6,718	+43.614%
2025-11-28	19.4800	19.512400	19.255000	19.5000	-0.965%	4,194	+38.974%
2025-11-26	19.5700	20.110000	19.570000	19.6900	-0.405%	9,890	+37.633%
2025-11-25	19.1000	20.009900	19.100000	19.7700	+3.130%	7,257	+37.076%
2025-11-24	19.6700	19.740000	19.170000	19.1700	-4.816%	4,718	+41.367%
2025-11-21	19.2800	20.290000	19.280000	20.1400	+4.461%	12,476	+34.558%
2025-11-20	19.1100	19.436200	19.100000	19.2800	+2.553%	8,991	+40.560%
2025-11-19	18.9350	19.029800	18.490000	18.8000	+1.348%	17,806	+44.149%
2025-11-18	19.1700	19.250000	18.550000	18.5500	-3.234%	9,570	+46.092%
2025-11-17	19.5000	19.610000	19.170000	19.1700	-1.642%	15,237	+41.367%
2025-11-14	19.6000	19.600000	19.400000	19.4900	-1.466%	7,091	+39.046%
2025-11-13	19.4600	19.865000	19.460000	19.7800	+0.304%	7,360	+37.007%
2025-11-12	19.1500	19.725000	19.150000	19.7200	+3.408%	13,269	+37.424%
2025-11-11	19.5900	20.000000	19.060000	19.0700	-3.001%	17,298	+42.108%
2025-11-10	19.7900	19.910000	19.660000	19.6600	+0.051%	3,924	+37.843%
2025-11-07	19.6500	19.830000	19.650000	19.6500	-1.602%	14,554	+37.913%
2025-11-06	20.2100	20.395000	19.970000	19.9700	-3.433%	8,533	+35.704%
2025-11-05	21.0100	21.010000	20.490100	20.6800	-1.944%	8,316	+31.044%
2025-11-04	21.0200	21.575000	21.020000	21.0900	-0.846%	9,703	+28.497%
2025-11-03	21.2500	21.770000	21.211200	21.2700	-0.375%	3,963	+27.409%
2025-10-31	21.1600	21.500000	21.050000	21.3500	-0.047%	6,504	+26.932%
2025-10-30	21.3300	21.620000	21.100000	21.3600	+0.423%	34,028	+26.873%
2025-10-29	21.2400	21.560000	21.210000	21.2700	+0.330%	8,091	+27.409%
2025-10-28	21.2000	21.330000	21.200000	21.2000	-0.796%	5,743	+27.830%
2025-10-27	21.3000	21.808100	21.300000	21.3700	+0.897%	7,572	+26.813%
2025-10-24	21.3600	22.225800	21.084300	21.1800	+0.047%	7,086	+27.951%
2025-10-23	21.6000	21.600000	21.170000	21.1700	-1.121%	4,374	+28.011%
2025-10-22	21.2500	21.640000	21.250000	21.4100	-2.148%	9,795	+26.576%
2025-10-21	21.4100	22.250000	21.410000	21.8800	+2.148%	8,956	+23.857%
2025-10-20	21.3600	22.170000	21.350000	21.4200	+0.516%	10,265	+26.517%
2025-10-17	21.3200	21.900000	21.300000	21.3100	-0.699%	6,996	+27.170%
2025-10-16	21.8400	21.840000	21.460000	21.4600	-1.785%	6,017	+26.281%
2025-10-15	21.8100	22.165000	21.810000	21.8500	-0.727%	4,522	+24.027%
2025-10-14	21.7500	22.580000	21.750000	22.0100	+1.710%	7,572	+23.126%
2025-10-13	21.5800	22.780000	21.580000	21.6400	+1.787%	13,208	+25.231%
2025-10-10	22.0000	22.150000	21.260000	21.2600	-4.962%	14,982	+27.469%
2025-10-09	22.3800	22.505000	22.000000	22.3700	+0.766%	11,482	+21.144%
2025-10-08	22.1000	22.655000	22.070000	22.2000	-0.045%	10,401	+22.072%
2025-10-07	23.0250	23.025000	22.210000	22.2100	-0.359%	9,752	+22.017%
2025-10-06	23.0600	23.060000	22.210000	22.2900	-2.365%	8,252	+21.579%
2025-10-03	22.7410	23.243500	22.550000	22.8300	+1.242%	5,633	+18.703%
2025-10-02	23.2501	23.371000	22.550000	22.5500	-2.465%	6,908	+20.177%
2025-10-01	23.5000	23.790000	23.120000	23.1200	-1.449%	9,349	+17.215%
2025-09-30	23.9700	25.500000	23.460000	23.4600	-2.453%	5,039	+15.516%
2025-09-29	24.1200	24.235400	24.000000	24.0500	-2.156%	23,728	+12.682%
2025-09-26	24.0930	24.705000	24.093000	24.5800	+0.862%	7,569	+10.252%
2025-09-25	24.5700	24.800000	24.370000	24.3700	-1.734%	5,373	+11.202%
2025-09-24	25.4100	25.465000	24.800000	24.8000	+0.690%	3,904	+9.274%
2025-09-23	26.0150	26.071500	24.570000	24.6300	-2.107%	11,554	+10.028%
2025-09-22	25.5600	26.130000	25.096200	25.1600	-1.178%	11,383	+7.711%
2025-09-19	26.5400	26.540000	25.310000	25.4600	-4.894%	28,359	+6.441%
2025-09-18	25.2800	26.770000	25.000000	26.7700	+5.894%	10,483	+1.233%
2025-09-17	25.5499	25.720000	25.280000	25.2800	-0.394%	10,978	+7.199%
2025-09-16	24.9700	25.550000	24.888500	25.3800	+1.601%	6,164	+6.777%
2025-09-15	25.4300	25.450000	24.980000	24.9800	-1.615%	25,978	+8.487%
2025-09-12	25.2500	25.460000	25.100000	25.3900	+0.554%	4,464	+6.735%
2025-09-11	24.6500	25.250000	24.495000	25.2500	+4.598%	13,105	+7.327%
2025-09-10	24.6400	24.640000	24.090000	24.1400	-0.454%	4,486	+12.262%
2025-09-09	23.8150	24.560000	23.500000	24.2500	+0.748%	33,678	+11.753%
2025-09-08	23.7700	24.500000	23.701100	24.0700	+0.459%	4,652	+12.588%
2025-09-05	23.8000	24.200000	23.538800	23.9600	-0.540%	5,433	+13.105%
2025-09-04	23.9000	24.160000	23.640000	24.0900	+4.241%	6,885	+12.495%
2025-09-03	24.0200	24.020000	23.110000	23.1100	-3.789%	10,901	+17.265%
2025-09-02	23.4800	24.500000	23.480000	24.0200	+1.094%	8,566	+12.823%
2025-08-29	23.6962	24.149900	23.690000	23.7600	+0.806%	10,618	+14.057%
2025-08-28	24.5000	24.500000	23.510000	23.5700	-1.996%	5,465	+14.977%
2025-08-27	23.9000	24.379700	23.890000	24.0500	+1.734%	6,697	+12.682%
2025-08-26	23.6800	24.258700	23.540000	23.6400	+0.127%	7,632	+14.636%
2025-08-25	24.5000	24.500000	23.610000	23.6100	-2.800%	9,206	+14.782%
2025-08-22	22.5600	24.430000	22.560000	24.2900	+9.070%	21,368	+11.569%
2025-08-21	23.3500	23.365000	22.270000	22.2700	-4.625%	7,375	+21.688%
2025-08-20	22.8000	23.578400	22.510000	23.3500	+5.465%	11,949	+16.060%
2025-08-19	23.0000	23.000000	22.140000	22.1400	-1.992%	12,570	+22.403%
2025-08-18	21.8500	23.385000	21.850000	22.5900	+4.972%	18,791	+19.965%
2025-08-15	23.3100	23.495000	21.500000	21.5200	-7.679%	60,500	+25.929%
2025-08-14	24.1200	24.130000	22.860000	23.3100	-3.238%	14,477	+16.259%
2025-08-13	23.9000	24.280000	23.900000	24.0900	+1.176%	6,799	+12.495%
2025-08-12	22.5100	23.810000	22.510000	23.8100	+5.168%	7,615	+13.818%
2025-08-11	22.2100	22.850000	22.210000	22.6400	+0.444%	5,508	+19.700%
2025-08-08	22.5400	22.540000	22.540000	22.5400	+1.076%	1,648	+20.231%
2025-08-07	22.3000	22.300000	22.300000	22.3000	+0.045%	2,126	+21.525%
2025-08-06	22.3000	23.150000	22.290000	22.2900	-0.977%	5,275	+21.579%
2025-08-05	22.4250	22.510000	22.300000	22.5100	+0.806%	6,280	+20.391%
2025-08-04	22.0100	22.500000	22.010000	22.3300	+1.362%	4,775	+21.361%
2025-08-01	22.6900	22.690000	22.030000	22.0300	-4.425%	8,057	+23.014%
2025-07-31	22.5745	23.070000	22.574500	23.0500	+1.230%	7,068	+17.570%
2025-07-30	23.5000	23.500000	22.270000	22.7700	-3.106%	7,863	+19.016%
2025-07-29	23.5000	23.540000	23.400000	23.5000	-0.043%	5,735	+15.319%
2025-07-28	23.3000	23.699900	23.300000	23.5100	+1.118%	5,969	+15.270%
2025-07-25	23.3700	23.649900	23.250000	23.2500	+0.172%	2,479	+16.559%
2025-07-24	23.6700	23.795000	23.210000	23.2100	-1.902%	3,426	+16.760%
2025-07-23	23.3500	23.660000	23.330000	23.6600	+1.241%	3,925	+14.539%
2025-07-22	22.7300	23.410000	22.730000	23.3700	+3.545%	8,913	+15.961%
2025-07-21	23.0000	23.020000	22.550000	22.5700	-0.791%	12,893	+20.071%
2025-07-18	23.2300	23.350000	22.750000	22.7500	-1.558%	18,414	+19.121%
2025-07-17	23.3800	23.550000	23.000000	23.1100	-0.815%	19,495	+17.265%
2025-07-16	23.2600	23.720000	23.050000	23.3000	-0.597%	11,628	+16.309%
2025-07-15	23.7118	23.810000	23.280000	23.4400	-2.496%	7,226	+15.614%
2025-07-14	24.0500	24.380000	23.550000	24.0400	-0.825%	9,576	+12.729%
2025-07-11	24.4900	24.574700	24.210000	24.2400	-1.021%	7,329	+11.799%
2025-07-10	24.2800	24.510000	24.040000	24.4900	+0.369%	6,242	+10.657%
2025-07-09	24.1100	24.400000	24.110000	24.4000	+1.667%	4,394	+11.066%
2025-07-08	23.6500	24.695000	23.650000	24.0000	+1.695%	10,231	+12.917%
2025-07-07	23.5700	23.775000	23.530000	23.6000	-0.422%	8,792	+14.831%
2025-07-03	23.4800	23.700000	23.420000	23.7000	+0.765%	6,469	+14.346%
2025-07-02	23.3600	23.830000	23.360000	23.5200	+2.039%	8,293	+15.221%
2025-07-01	22.0300	23.495000	21.782000	23.0500	+1.008%	10,774	+17.570%
2025-06-30	23.3900	23.790000	22.800000	22.8200	-2.312%	11,628	+18.755%
2025-06-27	23.1100	23.510000	23.050000	23.3600	+1.565%	98,300	+16.010%
2025-06-26	23.0450	23.215000	23.000000	23.0000	+1.232%	5,675	+17.826%
2025-06-25	23.3855	23.385500	22.720000	22.7200	-1.857%	3,777	+19.278%
2025-06-24	23.1000	23.380000	23.000000	23.1500	+0.043%	7,076	+17.063%
2025-06-23	23.1050	23.330000	23.000000	23.1400	+0.130%	8,373	+17.113%
2025-06-20	23.5700	23.630000	23.110000	23.1100	-1.324%	16,352	+17.265%
2025-06-18	22.9800	23.420000	22.975000	23.4200	+1.649%	4,695	+15.713%
2025-06-17	22.2775	23.500000	22.277500	23.0400	-2.082%	6,040	+17.622%
2025-06-16	23.5800	23.770000	23.530000	23.5300	+0.728%	5,084	+15.172%
2025-06-13	23.4200	23.420000	23.250000	23.3600	-1.184%	6,186	+16.010%
2025-06-12	23.5500	23.760000	23.400000	23.6400	+0.169%	5,944	+14.636%
2025-06-11	23.3700	23.660000	23.350000	23.6000	+0.683%	12,029	+14.831%
2025-06-10	23.1299	23.470000	23.120000	23.4400	+2.672%	5,978	+15.614%
2025-06-09	22.6300	23.100000	22.630000	22.8300	-3.181%	9,097	+18.703%
2025-06-06	22.5600	23.630000	22.489900	23.5800	+6.216%	6,291	+14.928%
2025-06-05	22.6500	22.650000	22.030000	22.2000	-2.546%	9,451	+22.072%
2025-06-04	22.6175	22.820000	22.617500	22.7800	0.000%	5,256	+18.964%
2025-06-03	22.0400	22.780000	22.010000	22.7800	+3.498%	6,947	+18.964%
2025-06-02	22.1200	22.460000	21.900000	22.0100	-1.609%	10,655	+23.126%
2025-05-30	22.9500	23.000000	22.370000	22.3700	-2.739%	8,501	+21.144%
2025-05-29	22.9600	23.105000	22.960000	23.0000	+1.770%	8,177	+17.826%
2025-05-28	22.6800	23.030000	22.600000	22.6000	-2.754%	8,762	+19.912%
2025-05-27	23.2300	23.700000	22.640000	23.2400	+2.650%	16,126	+16.609%
2025-05-23	23.0700	23.123500	22.240000	22.6400	-2.498%	5,223	+19.700%
2025-05-22	23.1700	23.825900	23.170000	23.2200	+0.302%	10,530	+16.710%
2025-05-21	23.0000	24.240000	23.000000	23.1500	-0.473%	8,800	+17.063%
2025-05-20	23.5000	23.500000	23.250000	23.2600	-2.228%	4,782	+16.509%
2025-05-19	23.0900	24.249900	23.090000	23.7900	+0.848%	4,352	+13.913%
2025-05-16	24.0000	24.150900	22.990000	23.5900	-1.708%	11,704	+14.879%
2025-05-15	23.5700	24.081400	23.570000	24.0000	+1.095%	7,879	+12.917%
2025-05-14	23.9500	23.950000	23.540000	23.7400	-0.252%	8,538	+14.153%
2025-05-13	23.4000	24.150000	23.350000	23.8000	+1.927%	12,372	+13.866%
2025-05-12	23.2300	24.250000	23.070000	23.3500	+3.045%	13,879	+16.060%
2025-05-09	22.3400	22.660000	22.150000	22.6600	+0.177%	6,733	+19.594%
2025-05-08	23.3900	23.390000	22.500000	22.6200	-3.539%	5,163	+19.805%
2025-05-07	23.5100	23.605000	22.655000	23.4500	+2.223%	9,920	+15.565%
2025-05-06	21.3672	23.490000	21.367200	22.9400	+10.821%	15,119	+18.134%
2025-05-05	20.8800	21.530000	20.560000	20.7000	+0.145%	12,838	+30.918%
2025-05-02	21.0100	21.020000	20.460000	20.6700	-2.638%	5,256	+31.108%
2025-05-01	20.5900	21.370000	20.000000	21.2300	+1.143%	12,050	+27.650%
2025-04-30	19.5900	21.000000	19.580000	20.9900	+7.010%	10,889	+29.109%
2025-04-29	19.6789	19.680000	19.450000	19.6150	+2.589%	5,268	+38.160%
2025-04-28	19.8100	19.810000	19.060000	19.1200	-2.499%	16,881	+41.736%
2025-04-25	19.9000	19.975000	19.605000	19.6100	-0.809%	15,961	+38.195%
2025-04-24	19.5155	19.845000	19.510000	19.7700	+2.488%	11,400	+37.076%
2025-04-23	20.0900	20.090000	19.150000	19.2900	-2.081%	21,514	+40.487%
2025-04-22	20.1800	20.180000	19.560000	19.7000	+0.408%	12,986	+37.563%
2025-04-21	19.7500	20.145000	19.610000	19.6200	-0.051%	12,282	+38.124%
2025-04-17	19.5000	19.875000	19.120000	19.6300	+0.615%	42,736	+38.054%
2025-04-16	21.6200	21.620000	19.510000	19.5100	-8.661%	23,826	+38.903%
2025-04-15	22.0281	22.060000	21.210000	21.3600	-3.305%	12,303	+26.873%
2025-04-14	22.5614	22.670000	22.030000	22.0900	-2.472%	11,703	+22.680%
2025-04-11	23.2850	23.285000	22.350000	22.6500	-0.220%	10,709	+19.647%
2025-04-10	22.5000	24.000000	22.340000	22.7000	-3.773%	11,578	+19.383%
2025-04-09	21.0100	24.150000	21.010000	23.5900	+3.738%	36,257	+14.879%
2025-04-08	23.6500	23.650000	22.740000	22.7400	-3.275%	8,043	+19.173%
2025-04-07	23.7200	23.990000	23.510000	23.5100	-0.802%	6,255	+15.270%
2025-04-04	24.4300	24.430000	23.160000	23.7000	-2.066%	8,849	+14.346%
2025-04-03	25.3633	25.363300	24.020000	24.2000	-5.653%	7,461	+11.983%
2025-04-02	24.7100	25.710000	24.710000	25.6500	+2.888%	6,616	+5.653%
2025-04-01	25.4400	25.515000	24.930000	24.9300	-1.540%	3,987	+8.704%
2025-03-31	25.3350	25.550000	25.320000	25.3200	-2.802%	7,148	+7.030%
2025-03-28	26.5400	26.680000	26.050000	26.0500	-2.544%	2,787	+4.031%
2025-03-27	26.0000	26.730000	26.000000	26.7300	+3.605%	6,266	+1.384%
2025-03-26	25.7200	25.800000	25.720000	25.8000	+2.138%	2,808	+5.039%
2025-03-25	25.7900	25.790000	25.260000	25.2600	-1.979%	6,563	+7.284%
2025-03-24	26.4600	26.460000	25.660000	25.7700	-2.645%	4,380	+5.161%
2025-03-21	26.2500	26.490000	26.250000	26.4700	-0.638%	17,265	+2.380%
2025-03-20	26.2000	26.640000	26.200000	26.6400	-0.374%	2,254	+1.727%
2025-03-19	26.3500	26.740000	26.350000	26.7400	+0.225%	3,503	+1.346%
2025-03-18	26.5000	26.820000	26.240100	26.6800	-0.818%	5,206	+1.574%
2025-03-17	26.5500	26.900000	26.550000	26.9000	+1.052%	5,676	+0.743%
2025-03-14	27.1500	27.150000	26.620000	26.6200	-0.820%	6,378	+1.803%
2025-03-13	26.1800	26.840000	25.800000	26.8400	-0.776%	5,573	+0.969%

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

EML
Eastern Company
stock NASDAQ