Dark

EML
Eastern Company
stock NASDAQ

At Close

Jul 16, 2026 3:59:36 PM EDT

26.68USD+2.320%(+0.60)16,408

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.08)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

26.08USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	26.0000	27.190000	25.930000	26.6000	+1.994%	16,408	0.000%
2026-07-15	25.6700	26.310000	25.619800	26.0800	+2.839%	11,368	+1.994%
2026-07-14	26.1500	26.220000	25.350000	25.3600	-2.198%	12,250	+4.890%
2026-07-13	25.5900	26.360000	25.590000	25.9300	+2.409%	22,511	+2.584%
2026-07-10	25.6100	26.150000	25.179900	25.3200	-2.277%	22,467	+5.055%
2026-07-09	25.4100	26.090000	25.140000	25.9100	+2.330%	9,672	+2.663%
2026-07-08	26.0600	26.060000	24.840000	25.3200	-2.858%	18,331	+5.055%
2026-07-07	27.2000	27.290000	25.805000	26.0650	-6.140%	27,520	+2.053%
2026-07-06	28.8000	29.620000	27.710000	27.7700	-4.603%	30,385	-4.213%
2026-07-02	29.2600	29.735000	28.160000	29.1100	-0.936%	38,137	-8.622%
2026-07-01	28.0100	29.910000	28.010000	29.3850	+5.512%	67,535	-9.478%
2026-06-30	25.8500	28.000000	25.120000	27.8500	+7.157%	48,949	-4.488%
2026-06-29	24.5000	26.000000	24.490000	25.9900	+6.779%	42,185	+2.347%
2026-06-26	23.7500	24.490000	23.265000	24.3400	+1.038%	635,665	+9.285%
2026-06-25	23.7600	24.130000	23.110000	24.0900	+1.517%	53,436	+10.419%
2026-06-24	22.9700	23.990000	22.610000	23.7300	+2.816%	63,899	+12.094%
2026-06-23	23.3500	23.453000	22.800000	23.0800	-0.688%	21,328	+15.251%
2026-06-22	23.7000	23.899900	23.130000	23.2400	-1.858%	26,947	+14.458%
2026-06-18	22.4600	23.680000	21.640000	23.6800	+8.029%	48,040	+12.331%
2026-06-17	21.8200	21.980000	21.620000	21.9200	+0.183%	23,365	+21.350%
2026-06-16	21.3700	21.970000	21.000000	21.8800	+2.243%	55,429	+21.572%
2026-06-15	22.0100	22.010000	21.220000	21.4000	-1.609%	33,424	+24.299%
2026-06-12	21.0000	21.950000	20.880000	21.7500	+3.621%	29,380	+22.299%
2026-06-11	21.8900	22.050000	20.830000	20.9900	-3.205%	29,386	+26.727%
2026-06-10	22.3000	22.320000	21.640000	21.6850	-1.922%	26,722	+22.665%
2026-06-09	22.1300	22.380000	21.770000	22.1100	+0.959%	16,143	+20.308%
2026-06-08	21.9038	22.170000	21.670000	21.9000	+1.860%	19,400	+21.461%
2026-06-05	21.6800	21.885000	21.500000	21.5000	-0.509%	14,488	+23.721%
2026-06-04	21.2500	21.689900	21.030000	21.6100	+1.265%	21,868	+23.091%
2026-06-03	21.5050	21.505000	21.030000	21.3400	-0.929%	33,253	+24.649%
2026-06-02	21.5000	21.710000	21.300000	21.5400	+0.093%	18,789	+23.491%
2026-06-01	21.6200	21.999900	21.310000	21.5200	-0.046%	19,830	+23.606%
2026-05-29	21.5000	21.745000	21.160000	21.5300	-0.554%	35,005	+23.549%
2026-05-28	21.2600	21.650000	21.190000	21.6500	+1.453%	12,954	+22.864%
2026-05-27	21.0200	21.465000	20.910000	21.3400	+1.185%	24,654	+24.649%
2026-05-26	21.0400	21.180000	20.880000	21.0900	+0.238%	27,479	+26.126%
2026-05-22	21.2500	21.250000	20.950000	21.0400	+0.095%	9,142	+26.426%
2026-05-21	20.6600	21.165000	20.660000	21.0200	+1.058%	15,519	+26.546%
2026-05-20	20.5100	20.800000	20.370000	20.8000	+1.414%	7,134	+27.885%
2026-05-19	20.0600	20.610000	19.951200	20.5100	+0.985%	18,736	+29.693%
2026-05-18	19.9600	20.560000	19.960000	20.3100	+1.805%	29,076	+30.970%
2026-05-15	20.0600	20.432800	19.800000	19.9500	-1.579%	17,446	+33.333%
2026-05-14	20.9100	21.270000	20.060100	20.2700	-2.642%	22,791	+31.228%
2026-05-13	22.1000	22.100000	20.820000	20.8200	-6.720%	27,667	+27.762%
2026-05-12	21.8600	22.420000	21.375000	22.3200	+1.593%	8,432	+19.176%
2026-05-11	22.1700	22.419900	21.810000	21.9700	-0.947%	7,226	+21.074%
2026-05-08	22.5700	22.750000	22.030000	22.1800	-1.728%	5,596	+19.928%
2026-05-07	22.6000	22.875000	22.520000	22.5700	+0.289%	12,497	+17.856%
2026-05-06	22.0600	22.580000	22.060000	22.5050	+1.879%	11,784	+18.196%
2026-05-05	21.9600	22.240000	21.705000	22.0900	-0.181%	11,643	+20.416%
2026-05-04	21.8900	22.735000	21.540100	22.1300	+0.272%	18,138	+20.199%
2026-05-01	21.7100	22.070000	21.550000	22.0700	+0.961%	17,224	+20.526%
2026-04-30	22.0400	22.350000	21.860000	21.8600	-1.753%	18,875	+21.683%
2026-04-29	22.0900	22.290000	21.960000	22.2500	+0.907%	21,535	+19.551%
2026-04-28	22.0000	22.530000	22.000000	22.0500	-0.496%	10,124	+20.635%
2026-04-27	22.0600	22.590000	21.935000	22.1600	+0.613%	19,131	+20.036%
2026-04-24	22.0000	22.155000	21.860000	22.0250	+0.114%	21,265	+20.772%
2026-04-23	22.0600	22.450000	21.880000	22.0000	+0.686%	6,861	+20.909%
2026-04-22	21.9700	22.621600	21.770200	21.8500	+0.046%	13,406	+21.739%
2026-04-21	22.0100	22.090000	21.670000	21.8400	-0.817%	7,450	+21.795%
2026-04-20	22.5000	22.500000	22.000000	22.0200	-1.828%	11,585	+20.799%
2026-04-17	22.2700	22.730000	21.880000	22.4300	+2.001%	8,984	+18.591%
2026-04-16	22.1600	22.325000	21.612000	21.9900	-1.567%	17,836	+20.964%
2026-04-15	21.8500	22.690000	21.720500	22.3400	+2.383%	22,256	+19.069%
2026-04-14	22.2800	22.439900	21.725000	21.8200	-2.065%	9,021	+21.907%
2026-04-13	21.7000	22.440000	21.280000	22.2800	+2.531%	14,723	+19.390%
2026-04-10	21.5000	21.805000	21.500000	21.7300	+0.138%	11,549	+22.411%
2026-04-09	21.1300	21.705000	21.130000	21.7000	+2.407%	8,702	+22.581%
2026-04-08	21.2200	21.335000	20.700000	21.1900	+1.875%	12,943	+25.531%
2026-04-07	20.8600	21.000000	20.670000	20.8000	-0.288%	10,275	+27.885%
2026-04-06	20.8400	20.950000	20.750000	20.8600	+0.919%	8,166	+27.517%
2026-04-02	20.4000	20.820000	20.190000	20.6700	+1.324%	15,232	+28.689%
2026-04-01	20.3600	20.635000	20.250000	20.4000	+0.791%	14,159	+30.392%
2026-03-31	20.3800	20.380000	19.760100	20.2400	+0.897%	14,254	+31.423%
2026-03-30	20.0700	20.070000	19.750000	20.0600	+1.518%	8,090	+32.602%
2026-03-27	19.8400	20.000000	19.350000	19.7600	-0.403%	10,155	+34.615%
2026-03-26	19.8300	20.095000	19.200000	19.8400	+0.101%	24,639	+34.073%
2026-03-25	20.3201	20.535000	19.800000	19.8200	-3.973%	13,833	+34.208%
2026-03-24	21.2100	21.450000	20.320000	20.6400	-2.457%	22,139	+28.876%
2026-03-23	20.5000	21.200000	20.249600	21.1600	+4.083%	18,585	+25.709%
2026-03-20	20.3500	20.499900	20.180000	20.3300	-0.098%	23,004	+30.841%
2026-03-19	20.0500	20.360000	20.000000	20.3500	+1.043%	14,463	+30.713%
2026-03-18	20.0200	20.150000	20.000000	20.1400	+0.050%	17,162	+32.075%
2026-03-17	20.5800	20.610000	20.120000	20.1300	-1.948%	16,107	+32.141%
2026-03-16	21.0900	21.090000	20.500000	20.5300	-1.911%	25,733	+29.566%
2026-03-13	20.7500	21.150000	20.270000	20.9300	+1.701%	31,117	+27.090%
2026-03-12	20.0800	20.775000	20.000000	20.5800	+2.083%	20,471	+29.252%
2026-03-11	20.8400	21.360000	19.750000	20.1600	+5.274%	48,906	+31.944%
2026-03-10	18.8300	19.550000	18.830000	19.1500	+0.525%	26,719	+38.903%
2026-03-09	18.5000	19.125000	18.372500	19.0500	+2.751%	19,274	+39.633%
2026-03-06	17.6600	18.620000	17.660000	18.5400	+3.344%	30,740	+43.474%
2026-03-05	18.4050	18.510000	17.760000	17.9400	-3.445%	23,247	+48.272%
2026-03-04	18.4700	18.640000	18.470000	18.5800	-0.215%	13,860	+43.165%
2026-03-03	18.3000	18.800000	18.250000	18.6200	-0.214%	18,420	+42.857%
2026-03-02	18.2800	18.835000	18.280000	18.6600	+0.485%	14,717	+42.551%
2026-02-27	18.6000	18.640000	18.500000	18.5700	-0.695%	15,603	+43.242%
2026-02-26	18.8800	19.130000	18.590000	18.7000	-0.690%	16,100	+42.246%
2026-02-25	18.3100	18.879900	18.167100	18.8300	+2.560%	8,391	+41.264%
2026-02-24	18.0100	18.500000	18.010000	18.3600	+1.717%	19,317	+44.880%
2026-02-23	18.6600	18.715000	18.050000	18.0500	-2.983%	24,929	+47.368%
2026-02-20	18.5000	18.710000	18.450000	18.6050	-0.027%	11,712	+42.972%
2026-02-19	18.9700	19.075000	18.440000	18.6100	+0.867%	9,969	+42.934%
2026-02-18	18.5000	18.635000	18.400000	18.4500	-0.378%	15,888	+44.173%
2026-02-17	18.5301	18.990000	18.520000	18.5200	-0.484%	11,197	+43.629%
2026-02-13	18.7200	18.785000	18.610000	18.6100	-0.694%	6,518	+42.934%
2026-02-12	18.7600	18.890000	18.665000	18.7400	-0.160%	7,643	+41.942%
2026-02-11	19.3800	19.380000	18.660000	18.7700	-1.984%	8,863	+41.716%
2026-02-10	18.9700	19.380000	18.970000	19.1500	+1.645%	12,353	+38.903%
2026-02-09	19.2600	19.260000	18.191800	18.8400	-3.236%	16,029	+41.189%
2026-02-06	18.6000	19.950000	18.405000	19.4700	+6.277%	39,540	+36.620%
2026-02-05	18.4400	18.610000	17.780000	18.3200	-0.543%	25,003	+45.197%
2026-02-04	18.6850	18.685000	18.340000	18.4200	+0.821%	9,629	+44.408%
2026-02-03	18.8250	18.825000	18.150000	18.2700	-3.639%	10,311	+45.594%
2026-02-02	18.7100	18.960000	18.654300	18.9600	+1.390%	8,704	+40.295%
2026-01-30	17.9300	18.800000	17.785000	18.7000	+3.601%	16,966	+42.246%
2026-01-29	17.9700	18.050000	17.700000	18.0500	+1.461%	9,813	+47.368%
2026-01-28	18.1200	18.120000	17.610000	17.7900	-1.167%	22,883	+49.522%
2026-01-27	18.2500	18.311200	18.000000	18.0000	-0.881%	15,007	+47.778%
2026-01-26	18.1600	19.049900	18.120000	18.1600	+0.609%	9,301	+46.476%
2026-01-23	18.5100	18.510000	18.010000	18.0500	-1.902%	13,603	+47.368%
2026-01-22	18.3500	19.025000	18.350000	18.4000	+1.238%	8,776	+44.565%
2026-01-21	18.0700	18.205000	18.020000	18.1750	+0.860%	8,080	+46.355%
2026-01-20	18.2800	18.286500	18.020000	18.0200	-1.852%	9,596	+47.614%
2026-01-16	18.6200	19.035000	18.310000	18.3600	-1.024%	10,740	+44.880%
2026-01-15	18.3700	18.702525	18.340000	18.5500	+1.255%	12,648	+43.396%
2026-01-14	18.1200	18.600000	18.120000	18.3200	+1.665%	10,573	+45.197%
2026-01-13	18.1700	18.224000	18.010000	18.0200	-0.989%	10,658	+47.614%
2026-01-12	18.2200	18.300000	18.160000	18.2000	+0.110%	5,430	+46.154%
2026-01-09	18.3100	18.925000	18.158600	18.1800	-0.656%	12,170	+46.315%
2026-01-08	18.1100	19.059900	18.110000	18.3000	+0.384%	30,455	+45.355%
2026-01-07	18.5200	18.545000	18.160000	18.2300	-2.357%	19,519	+45.913%
2026-01-06	19.1300	19.130000	18.610000	18.6700	-2.405%	19,146	+42.475%
2026-01-05	19.7100	19.750000	19.130000	19.1300	-2.547%	8,959	+39.049%
2026-01-02	21.0000	21.000000	19.325000	19.6300	-0.305%	12,394	+35.507%
2025-12-31	19.0900	19.690000	18.976000	19.6900	+2.874%	14,705	+35.094%
2025-12-30	19.8100	19.810000	19.110000	19.1400	-3.819%	9,086	+38.976%
2025-12-29	20.4900	20.645000	19.835000	19.9000	-2.737%	11,842	+33.668%
2025-12-26	19.2600	20.700000	19.250000	20.4600	+6.729%	17,300	+30.010%
2025-12-24	19.1300	19.490000	19.100000	19.1700	+1.108%	66,462	+38.758%
2025-12-23	19.5800	19.676800	18.960000	18.9600	-3.265%	19,326	+40.295%
2025-12-22	20.0000	20.220000	19.600000	19.6000	-2.874%	10,714	+35.714%
2025-12-19	19.7600	20.230000	19.760000	20.1800	+2.074%	27,511	+31.814%
2025-12-18	19.9000	20.055200	19.770000	19.7700	+0.611%	11,218	+34.547%
2025-12-17	19.6600	19.990000	19.280100	19.6500	+0.102%	9,471	+35.369%
2025-12-16	19.7000	19.790000	19.400000	19.6300	+0.409%	31,517	+35.507%
2025-12-15	20.4300	20.430000	19.540000	19.5500	-2.978%	11,896	+36.061%
2025-12-12	20.5100	20.510000	19.727400	20.1500	-1.899%	15,281	+32.010%
2025-12-11	20.2100	20.860000	20.210000	20.5400	+2.957%	8,860	+29.503%
2025-12-10	19.8300	20.240000	19.770000	19.9500	+1.064%	13,865	+33.333%
2025-12-09	19.8000	19.950000	19.550000	19.7400	-0.604%	5,397	+34.752%
2025-12-08	18.9100	20.300000	18.910000	19.8600	+5.024%	28,516	+33.938%
2025-12-05	19.2600	19.350000	18.910000	18.9100	-1.817%	5,334	+40.666%
2025-12-04	19.8300	19.830000	19.260000	19.2600	-2.432%	5,287	+38.110%
2025-12-03	18.8200	19.740000	18.820000	19.7400	+4.666%	17,331	+34.752%
2025-12-02	19.0400	19.380000	18.860000	18.8600	-0.053%	6,382	+41.039%
2025-12-01	19.1700	19.585000	18.745000	18.8700	-3.231%	6,718	+40.964%
2025-11-28	19.4800	19.512400	19.255000	19.5000	-0.965%	4,194	+36.410%
2025-11-26	19.5700	20.110000	19.570000	19.6900	-0.405%	9,890	+35.094%
2025-11-25	19.1000	20.009900	19.100000	19.7700	+3.130%	7,257	+34.547%
2025-11-24	19.6700	19.740000	19.170000	19.1700	-4.816%	4,718	+38.758%
2025-11-21	19.2800	20.290000	19.280000	20.1400	+4.461%	12,476	+32.075%
2025-11-20	19.1100	19.436200	19.100000	19.2800	+2.553%	8,991	+37.967%
2025-11-19	18.9350	19.029800	18.490000	18.8000	+1.348%	17,806	+41.489%
2025-11-18	19.1700	19.250000	18.550000	18.5500	-3.234%	9,570	+43.396%
2025-11-17	19.5000	19.610000	19.170000	19.1700	-1.642%	15,237	+38.758%
2025-11-14	19.6000	19.600000	19.400000	19.4900	-1.466%	7,091	+36.480%
2025-11-13	19.4600	19.865000	19.460000	19.7800	+0.304%	7,360	+34.479%
2025-11-12	19.1500	19.725000	19.150000	19.7200	+3.408%	13,269	+34.888%
2025-11-11	19.5900	20.000000	19.060000	19.0700	-3.001%	17,298	+39.486%
2025-11-10	19.7900	19.910000	19.660000	19.6600	+0.051%	3,924	+35.300%
2025-11-07	19.6500	19.830000	19.650000	19.6500	-1.602%	14,554	+35.369%
2025-11-06	20.2100	20.395000	19.970000	19.9700	-3.433%	8,533	+33.200%
2025-11-05	21.0100	21.010000	20.490100	20.6800	-1.944%	8,316	+28.627%
2025-11-04	21.0200	21.575000	21.020000	21.0900	-0.846%	9,703	+26.126%
2025-11-03	21.2500	21.770000	21.211200	21.2700	-0.375%	3,963	+25.059%
2025-10-31	21.1600	21.500000	21.050000	21.3500	-0.047%	6,504	+24.590%
2025-10-30	21.3300	21.620000	21.100000	21.3600	+0.423%	34,028	+24.532%
2025-10-29	21.2400	21.560000	21.210000	21.2700	+0.330%	8,091	+25.059%
2025-10-28	21.2000	21.330000	21.200000	21.2000	-0.796%	5,743	+25.472%
2025-10-27	21.3000	21.808100	21.300000	21.3700	+0.897%	7,572	+24.474%
2025-10-24	21.3600	22.225800	21.084300	21.1800	+0.047%	7,086	+25.590%
2025-10-23	21.6000	21.600000	21.170000	21.1700	-1.121%	4,374	+25.650%
2025-10-22	21.2500	21.640000	21.250000	21.4100	-2.148%	9,795	+24.241%
2025-10-21	21.4100	22.250000	21.410000	21.8800	+2.148%	8,956	+21.572%
2025-10-20	21.3600	22.170000	21.350000	21.4200	+0.516%	10,265	+24.183%
2025-10-17	21.3200	21.900000	21.300000	21.3100	-0.699%	6,996	+24.824%
2025-10-16	21.8400	21.840000	21.460000	21.4600	-1.785%	6,017	+23.952%
2025-10-15	21.8100	22.165000	21.810000	21.8500	-0.727%	4,522	+21.739%
2025-10-14	21.7500	22.580000	21.750000	22.0100	+1.710%	7,572	+20.854%
2025-10-13	21.5800	22.780000	21.580000	21.6400	+1.787%	13,208	+22.921%
2025-10-10	22.0000	22.150000	21.260000	21.2600	-4.962%	14,982	+25.118%
2025-10-09	22.3800	22.505000	22.000000	22.3700	+0.766%	11,482	+18.909%
2025-10-08	22.1000	22.655000	22.070000	22.2000	-0.045%	10,401	+19.820%
2025-10-07	23.0250	23.025000	22.210000	22.2100	-0.359%	9,752	+19.766%
2025-10-06	23.0600	23.060000	22.210000	22.2900	-2.365%	8,252	+19.336%
2025-10-03	22.7410	23.243500	22.550000	22.8300	+1.242%	5,633	+16.513%
2025-10-02	23.2501	23.371000	22.550000	22.5500	-2.465%	6,908	+17.960%
2025-10-01	23.5000	23.790000	23.120000	23.1200	-1.449%	9,349	+15.052%
2025-09-30	23.9700	25.500000	23.460000	23.4600	-2.453%	5,039	+13.384%
2025-09-29	24.1200	24.235400	24.000000	24.0500	-2.156%	23,728	+10.603%
2025-09-26	24.0930	24.705000	24.093000	24.5800	+0.862%	7,569	+8.218%
2025-09-25	24.5700	24.800000	24.370000	24.3700	-1.734%	5,373	+9.151%
2025-09-24	25.4100	25.465000	24.800000	24.8000	+0.690%	3,904	+7.258%
2025-09-23	26.0150	26.071500	24.570000	24.6300	-2.107%	11,554	+7.998%
2025-09-22	25.5600	26.130000	25.096200	25.1600	-1.178%	11,383	+5.723%
2025-09-19	26.5400	26.540000	25.310000	25.4600	-4.894%	28,359	+4.478%
2025-09-18	25.2800	26.770000	25.000000	26.7700	+5.894%	10,483	-0.635%
2025-09-17	25.5499	25.720000	25.280000	25.2800	-0.394%	10,978	+5.222%
2025-09-16	24.9700	25.550000	24.888500	25.3800	+1.601%	6,164	+4.807%
2025-09-15	25.4300	25.450000	24.980000	24.9800	-1.615%	25,978	+6.485%
2025-09-12	25.2500	25.460000	25.100000	25.3900	+0.554%	4,464	+4.766%
2025-09-11	24.6500	25.250000	24.495000	25.2500	+4.598%	13,105	+5.347%
2025-09-10	24.6400	24.640000	24.090000	24.1400	-0.454%	4,486	+10.191%
2025-09-09	23.8150	24.560000	23.500000	24.2500	+0.748%	33,678	+9.691%
2025-09-08	23.7700	24.500000	23.701100	24.0700	+0.459%	4,652	+10.511%
2025-09-05	23.8000	24.200000	23.538800	23.9600	-0.540%	5,433	+11.018%
2025-09-04	23.9000	24.160000	23.640000	24.0900	+4.241%	6,885	+10.419%
2025-09-03	24.0200	24.020000	23.110000	23.1100	-3.789%	10,901	+15.102%
2025-09-02	23.4800	24.500000	23.480000	24.0200	+1.094%	8,566	+10.741%
2025-08-29	23.6962	24.149900	23.690000	23.7600	+0.806%	10,618	+11.953%
2025-08-28	24.5000	24.500000	23.510000	23.5700	-1.996%	5,465	+12.855%
2025-08-27	23.9000	24.379700	23.890000	24.0500	+1.734%	6,697	+10.603%
2025-08-26	23.6800	24.258700	23.540000	23.6400	+0.127%	7,632	+12.521%
2025-08-25	24.5000	24.500000	23.610000	23.6100	-2.800%	9,206	+12.664%
2025-08-22	22.5600	24.430000	22.560000	24.2900	+9.070%	21,368	+9.510%
2025-08-21	23.3500	23.365000	22.270000	22.2700	-4.625%	7,375	+19.443%
2025-08-20	22.8000	23.578400	22.510000	23.3500	+5.465%	11,949	+13.919%
2025-08-19	23.0000	23.000000	22.140000	22.1400	-1.992%	12,570	+20.145%
2025-08-18	21.8500	23.385000	21.850000	22.5900	+4.972%	18,791	+17.751%
2025-08-15	23.3100	23.495000	21.500000	21.5200	-7.679%	60,500	+23.606%
2025-08-14	24.1200	24.130000	22.860000	23.3100	-3.238%	14,477	+14.114%
2025-08-13	23.9000	24.280000	23.900000	24.0900	+1.176%	6,799	+10.419%
2025-08-12	22.5100	23.810000	22.510000	23.8100	+5.168%	7,615	+11.718%
2025-08-11	22.2100	22.850000	22.210000	22.6400	+0.444%	5,508	+17.491%
2025-08-08	22.5400	22.540000	22.540000	22.5400	+1.076%	1,648	+18.012%
2025-08-07	22.3000	22.300000	22.300000	22.3000	+0.045%	2,126	+19.283%
2025-08-06	22.3000	23.150000	22.290000	22.2900	-0.977%	5,275	+19.336%
2025-08-05	22.4250	22.510000	22.300000	22.5100	+0.806%	6,280	+18.170%
2025-08-04	22.0100	22.500000	22.010000	22.3300	+1.362%	4,775	+19.122%
2025-08-01	22.6900	22.690000	22.030000	22.0300	-4.425%	8,057	+20.744%
2025-07-31	22.5745	23.070000	22.574500	23.0500	+1.230%	7,068	+15.401%
2025-07-30	23.5000	23.500000	22.270000	22.7700	-3.106%	7,863	+16.820%
2025-07-29	23.5000	23.540000	23.400000	23.5000	-0.043%	5,735	+13.191%
2025-07-28	23.3000	23.699900	23.300000	23.5100	+1.118%	5,969	+13.143%
2025-07-25	23.3700	23.649900	23.250000	23.2500	+0.172%	2,479	+14.409%
2025-07-24	23.6700	23.795000	23.210000	23.2100	-1.902%	3,426	+14.606%
2025-07-23	23.3500	23.660000	23.330000	23.6600	+1.241%	3,925	+12.426%
2025-07-22	22.7300	23.410000	22.730000	23.3700	+3.545%	8,913	+13.821%
2025-07-21	23.0000	23.020000	22.550000	22.5700	-0.791%	12,893	+17.856%
2025-07-18	23.2300	23.350000	22.750000	22.7500	-1.558%	18,414	+16.923%
2025-07-17	23.3800	23.550000	23.000000	23.1100	-0.815%	19,495	+15.102%
2025-07-16	23.2600	23.720000	23.050000	23.3000	-0.597%	11,628	+14.163%
2025-07-15	23.7118	23.810000	23.280000	23.4400	-2.496%	7,226	+13.481%
2025-07-14	24.0500	24.380000	23.550000	24.0400	-0.825%	9,576	+10.649%
2025-07-11	24.4900	24.574700	24.210000	24.2400	-1.021%	7,329	+9.736%
2025-07-10	24.2800	24.510000	24.040000	24.4900	+0.369%	6,242	+8.616%
2025-07-09	24.1100	24.400000	24.110000	24.4000	+1.667%	4,394	+9.016%
2025-07-08	23.6500	24.695000	23.650000	24.0000	+1.695%	10,231	+10.833%
2025-07-07	23.5700	23.775000	23.530000	23.6000	-0.422%	8,792	+12.712%
2025-07-03	23.4800	23.700000	23.420000	23.7000	+0.765%	6,469	+12.236%
2025-07-02	23.3600	23.830000	23.360000	23.5200	+2.039%	8,293	+13.095%
2025-07-01	22.0300	23.495000	21.782000	23.0500	+1.008%	10,774	+15.401%
2025-06-30	23.3900	23.790000	22.800000	22.8200	-2.312%	11,628	+16.564%
2025-06-27	23.1100	23.510000	23.050000	23.3600	+1.565%	98,300	+13.870%
2025-06-26	23.0450	23.215000	23.000000	23.0000	+1.232%	5,675	+15.652%
2025-06-25	23.3855	23.385500	22.720000	22.7200	-1.857%	3,777	+17.077%
2025-06-24	23.1000	23.380000	23.000000	23.1500	+0.043%	7,076	+14.903%
2025-06-23	23.1050	23.330000	23.000000	23.1400	+0.130%	8,373	+14.952%
2025-06-20	23.5700	23.630000	23.110000	23.1100	-1.324%	16,352	+15.102%
2025-06-18	22.9800	23.420000	22.975000	23.4200	+1.649%	4,695	+13.578%
2025-06-17	22.2775	23.500000	22.277500	23.0400	-2.082%	6,040	+15.451%
2025-06-16	23.5800	23.770000	23.530000	23.5300	+0.728%	5,084	+13.047%
2025-06-13	23.4200	23.420000	23.250000	23.3600	-1.184%	6,186	+13.870%
2025-06-12	23.5500	23.760000	23.400000	23.6400	+0.169%	5,944	+12.521%
2025-06-11	23.3700	23.660000	23.350000	23.6000	+0.683%	12,029	+12.712%
2025-06-10	23.1299	23.470000	23.120000	23.4400	+2.672%	5,978	+13.481%
2025-06-09	22.6300	23.100000	22.630000	22.8300	-3.181%	9,097	+16.513%
2025-06-06	22.5600	23.630000	22.489900	23.5800	+6.216%	6,291	+12.807%
2025-06-05	22.6500	22.650000	22.030000	22.2000	-2.546%	9,451	+19.820%
2025-06-04	22.6175	22.820000	22.617500	22.7800	0.000%	5,256	+16.769%
2025-06-03	22.0400	22.780000	22.010000	22.7800	+3.498%	6,947	+16.769%
2025-06-02	22.1200	22.460000	21.900000	22.0100	-1.609%	10,655	+20.854%
2025-05-30	22.9500	23.000000	22.370000	22.3700	-2.739%	8,501	+18.909%
2025-05-29	22.9600	23.105000	22.960000	23.0000	+1.770%	8,177	+15.652%
2025-05-28	22.6800	23.030000	22.600000	22.6000	-2.754%	8,762	+17.699%
2025-05-27	23.2300	23.700000	22.640000	23.2400	+2.650%	16,126	+14.458%
2025-05-23	23.0700	23.123500	22.240000	22.6400	-2.498%	5,223	+17.491%
2025-05-22	23.1700	23.825900	23.170000	23.2200	+0.302%	10,530	+14.556%
2025-05-21	23.0000	24.240000	23.000000	23.1500	-0.473%	8,800	+14.903%
2025-05-20	23.5000	23.500000	23.250000	23.2600	-2.228%	4,782	+14.359%
2025-05-19	23.0900	24.249900	23.090000	23.7900	+0.848%	4,352	+11.812%
2025-05-16	24.0000	24.150900	22.990000	23.5900	-1.708%	11,704	+12.760%
2025-05-15	23.5700	24.081400	23.570000	24.0000	+1.095%	7,879	+10.833%
2025-05-14	23.9500	23.950000	23.540000	23.7400	-0.252%	8,538	+12.047%
2025-05-13	23.4000	24.150000	23.350000	23.8000	+1.927%	12,372	+11.765%
2025-05-12	23.2300	24.250000	23.070000	23.3500	+3.045%	13,879	+13.919%
2025-05-09	22.3400	22.660000	22.150000	22.6600	+0.177%	6,733	+17.387%
2025-05-08	23.3900	23.390000	22.500000	22.6200	-3.539%	5,163	+17.595%
2025-05-07	23.5100	23.605000	22.655000	23.4500	+2.223%	9,920	+13.433%
2025-05-06	21.3672	23.490000	21.367200	22.9400	+10.821%	15,119	+15.955%
2025-05-05	20.8800	21.530000	20.560000	20.7000	+0.145%	12,838	+28.502%
2025-05-02	21.0100	21.020000	20.460000	20.6700	-2.638%	5,256	+28.689%
2025-05-01	20.5900	21.370000	20.000000	21.2300	+1.143%	12,050	+25.294%
2025-04-30	19.5900	21.000000	19.580000	20.9900	+7.010%	10,889	+26.727%
2025-04-29	19.6789	19.680000	19.450000	19.6150	+2.589%	5,268	+35.611%
2025-04-28	19.8100	19.810000	19.060000	19.1200	-2.499%	16,881	+39.121%
2025-04-25	19.9000	19.975000	19.605000	19.6100	-0.809%	15,961	+35.645%
2025-04-24	19.5155	19.845000	19.510000	19.7700	+2.488%	11,400	+34.547%
2025-04-23	20.0900	20.090000	19.150000	19.2900	-2.081%	21,514	+37.895%
2025-04-22	20.1800	20.180000	19.560000	19.7000	+0.408%	12,986	+35.025%
2025-04-21	19.7500	20.145000	19.610000	19.6200	-0.051%	12,282	+35.576%
2025-04-17	19.5000	19.875000	19.120000	19.6300	+0.615%	42,736	+35.507%
2025-04-16	21.6200	21.620000	19.510000	19.5100	-8.661%	23,826	+36.340%
2025-04-15	22.0281	22.060000	21.210000	21.3600	-3.305%	12,303	+24.532%
2025-04-14	22.5614	22.670000	22.030000	22.0900	-2.472%	11,703	+20.416%
2025-04-11	23.2850	23.285000	22.350000	22.6500	-0.220%	10,709	+17.439%
2025-04-10	22.5000	24.000000	22.340000	22.7000	-3.773%	11,578	+17.181%
2025-04-09	21.0100	24.150000	21.010000	23.5900	+3.738%	36,257	+12.760%
2025-04-08	23.6500	23.650000	22.740000	22.7400	-3.275%	8,043	+16.974%
2025-04-07	23.7200	23.990000	23.510000	23.5100	-0.802%	6,255	+13.143%
2025-04-04	24.4300	24.430000	23.160000	23.7000	-2.066%	8,849	+12.236%
2025-04-03	25.3633	25.363300	24.020000	24.2000	-5.653%	7,461	+9.917%
2025-04-02	24.7100	25.710000	24.710000	25.6500	+2.888%	6,616	+3.704%
2025-04-01	25.4400	25.515000	24.930000	24.9300	-1.540%	3,987	+6.699%
2025-03-31	25.3350	25.550000	25.320000	25.3200	-2.802%	7,148	+5.055%
2025-03-28	26.5400	26.680000	26.050000	26.0500	-2.544%	2,787	+2.111%
2025-03-27	26.0000	26.730000	26.000000	26.7300	+3.605%	6,266	-0.486%
2025-03-26	25.7200	25.800000	25.720000	25.8000	+2.138%	2,808	+3.101%
2025-03-25	25.7900	25.790000	25.260000	25.2600	-1.979%	6,563	+5.305%
2025-03-24	26.4600	26.460000	25.660000	25.7700	-2.645%	4,380	+3.221%
2025-03-21	26.2500	26.490000	26.250000	26.4700	-0.638%	17,265	+0.491%
2025-03-20	26.2000	26.640000	26.200000	26.6400	-0.374%	2,254	-0.150%
2025-03-19	26.3500	26.740000	26.350000	26.7400	+0.225%	3,503	-0.524%
2025-03-18	26.5000	26.820000	26.240100	26.6800	-0.818%	5,206	-0.300%
2025-03-17	26.5500	26.900000	26.550000	26.9000	+1.052%	5,676	-1.115%
2025-03-14	27.1500	27.150000	26.620000	26.6200	-0.820%	6,378	-0.075%
2025-03-13	26.1800	26.840000	25.800000	26.8400	-0.776%	5,573	-0.894%
2025-03-12	27.2000	27.200000	26.000000	27.0500	-1.636%	19,016	-1.664%
2025-03-11	28.0400	28.040000	27.250000	27.5000	-0.650%	6,929	-3.273%
2025-03-10	28.0700	28.150000	27.670000	27.6800	-1.670%	7,743	-3.902%
2025-03-07	27.4300	28.150000	27.370000	28.1500	+3.721%	4,750	-5.506%
2025-03-06	26.7700	27.390000	26.770000	27.1400	-3.037%	2,909	-1.990%
2025-03-05	26.9800	28.260000	26.660000	27.9900	+6.629%	10,717	-4.966%
2025-03-04	27.5700	27.570000	26.250000	26.2500	-3.386%	10,179	+1.333%
2025-03-03	28.2300	28.750000	27.170000	27.1700	-3.310%	7,368	-2.098%
2025-02-28	28.0000	28.100000	27.888000	28.1000	+0.970%	4,509	-5.338%
2025-02-27	27.6000	28.065000	27.600000	27.8300	+0.433%	4,705	-4.420%
2025-02-26	27.0845	28.265000	27.080000	27.7100	+0.654%	8,999	-4.006%
2025-02-25	28.0100	28.273500	27.530000	27.5300	-0.721%	12,930	-3.378%
2025-02-24	28.0850	28.620000	27.730000	27.7300	-1.632%	9,464	-4.075%
2025-02-21	29.2300	29.230000	28.190000	28.1900	-3.061%	7,756	-5.640%
2025-02-20	28.7500	29.320000	28.690000	29.0800	+0.414%	3,399	-8.528%
2025-02-19	28.8800	28.960000	28.790000	28.9600	0.000%	2,964	-8.149%
2025-02-18	28.0100	29.550000	28.010000	28.9600	+3.207%	9,472	-8.149%
2025-02-14	28.0500	28.720000	28.050000	28.0600	-1.819%	3,203	-5.203%
2025-02-13	27.1900	28.665000	27.127399	28.5800	+6.364%	16,280	-6.928%
2025-02-12	26.0700	27.764000	25.820000	26.8700	+1.780%	9,592	-1.005%
2025-02-11	26.0700	26.921338	26.070000	26.4000	+0.648%	8,603	+0.758%
2025-02-10	26.1900	26.330000	26.105000	26.2300	-0.304%	6,533	+1.411%
2025-02-07	26.9800	26.980000	26.230000	26.3100	-3.626%	5,365	+1.102%
2025-02-06	27.3900	27.390000	26.410000	27.3000	+0.183%	5,243	-2.564%
2025-02-05	26.7200	27.690000	26.720000	27.2500	+1.565%	7,332	-2.385%
2025-02-04	26.2200	27.460000	26.220000	26.8300	+0.903%	8,598	-0.857%
2025-02-03	26.4500	27.050000	26.450000	26.5900	-1.591%	4,148	+0.038%
2025-01-31	27.5400	27.540000	27.000000	27.0200	-2.596%	6,769	-1.554%
2025-01-30	27.8200	28.070000	27.740000	27.7400	-1.631%	3,415	-4.110%
2025-01-29	27.7300	28.200000	27.500000	28.2000	+1.512%	5,784	-5.674%
2025-01-28	27.6200	28.450000	27.620000	27.7800	+0.289%	9,524	-4.248%
2025-01-27	28.0500	28.556600	27.700000	27.7000	+1.502%	14,322	-3.971%
2025-01-24	28.6000	28.600000	27.290000	27.2900	-3.603%	9,630	-2.528%

.dark-mode .xHV6RN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHV6RN{ color: #333333; background-color: white; border: 2px solid #333333; }EMLEastern Companystock NASDAQ

EML
Eastern Company
stock NASDAQ