Eastern Company EML
NASDAQ · United States · Consumer Durables
$23.86+0.21 (+0.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.86 | +0.89% | $23.66 | $24.17 | $23.65 | 5.40K |
| 2026-09-29 | $23.65 | -3.03% | $24.11 | $24.11 | $23.65 | 3.10K |
| 2026-09-28 | $24.39 | +1.20% | $24.34 | $24.78 | $24.00 | 6.30K |
| 2026-09-25 | $24.10 | -2.03% | $24.85 | $24.85 | $24.03 | 3.30K |
| 2026-09-24 | $24.60 | -3.83% | $25.36 | $25.41 | $24.41 | 6.90K |
| 2026-09-23 | $25.58 | +1.15% | $25.29 | $26.12 | $25.29 | 3.20K |
| 2026-09-22 | $25.29 | -1.21% | $25.60 | $25.61 | $25.18 | 6.30K |
| 2026-09-21 | $25.60 | +0.04% | $25.22 | $25.76 | $24.71 | 7.10K |
| 2026-09-18 | $25.59 | +3.77% | $24.66 | $26.31 | $23.85 | 41.70K |
| 2026-09-17 | $24.66 | -2.38% | $25.58 | $26.30 | $24.31 | 12.80K |
| 2026-09-16 | $25.26 | +0.04% | $25.35 | $25.81 | $24.99 | 11.80K |
| 2026-09-15 | $25.25 | -0.79% | $25.33 | $25.65 | $24.55 | 10.00K |
| 2026-09-14 | $25.45 | +3.96% | $24.82 | $25.60 | $23.91 | 14.20K |
| 2026-09-11 | $24.48 | -4.52% | $25.60 | $25.60 | $23.76 | 11.60K |
| 2026-09-10 | $25.64 | +1.91% | $25.64 | $26.25 | $24.44 | 14.40K |
| 2026-09-09 | $25.16 | -3.68% | $26.12 | $26.54 | $25.11 | 11.20K |
| 2026-09-08 | $26.12 | -6.51% | $27.89 | $27.89 | $25.49 | 22.00K |
| 2026-09-04 | $27.94 | +2.34% | $27.16 | $27.95 | $26.94 | 8.50K |
| 2026-09-03 | $27.30 | -2.36% | $28.20 | $28.75 | $26.88 | 17.00K |
| 2026-09-02 | $27.96 | +3.71% | $27.30 | $28.23 | $27.04 | 14.70K |
| 2026-09-01 | $26.96 | -1.03% | $27.28 | $27.28 | $26.40 | 8.00K |
| 2026-08-31 | $27.24 | +3.50% | $26.24 | $27.24 | $26.24 | 19.70K |
| 2026-08-28 | $26.32 | -0.11% | $26.09 | $26.92 | $26.09 | 4.70K |
| 2026-08-27 | $26.35 | +1.23% | $26.00 | $26.37 | $25.65 | 8.20K |
| 2026-08-26 | $26.03 | +1.32% | $26.00 | $26.25 | $25.86 | 14.60K |
| 2026-08-25 | $25.69 | +0.27% | $25.55 | $26.02 | $25.32 | 23.30K |
| 2026-08-24 | $25.62 | +2.07% | $25.25 | $26.03 | $25.25 | 9.70K |
| 2026-08-21 | $25.10 | -0.32% | $24.91 | $25.50 | $24.61 | 12.10K |
| 2026-08-20 | $25.18 | +2.23% | $25.15 | $25.23 | $25.10 | 5.50K |
| 2026-08-19 | $24.63 | +0.12% | $24.60 | $25.67 | $24.50 | 18.30K |
| 2026-08-18 | $24.60 | -2.03% | $24.86 | $24.98 | $24.51 | 7.40K |
| 2026-08-17 | $25.11 | -1.18% | $25.80 | $25.99 | $24.96 | 11.70K |
| 2026-08-14 | $25.41 | -1.01% | $25.67 | $27.13 | $24.63 | 11.30K |
| 2026-08-13 | $25.67 | +0.08% | $26.05 | $26.40 | $25.56 | 12.40K |
| 2026-08-12 | $25.65 | +5.04% | $24.74 | $27.00 | $24.74 | 15.00K |
| 2026-08-11 | $24.42 | -1.37% | $24.81 | $25.23 | $24.24 | 20.80K |
| 2026-08-10 | $24.76 | -0.56% | $24.99 | $25.45 | $24.72 | 24.30K |
| 2026-08-07 | $24.90 | -0.72% | $24.75 | $25.14 | $24.58 | 3.70K |
| 2026-08-06 | $25.08 | +2.66% | $24.76 | $25.16 | $24.51 | 15.40K |
| 2026-08-05 | $24.43 | -1.29% | $24.50 | $24.60 | $24.39 | 12.50K |
| 2026-08-04 | $24.75 | +0.32% | $24.34 | $25.10 | $24.32 | 26.50K |
| 2026-08-03 | $24.67 | +4.01% | $23.84 | $24.84 | $23.84 | 9.80K |
| 2026-07-31 | $23.72 | -1.50% | $23.91 | $23.98 | $23.55 | 4.60K |
| 2026-07-30 | $24.08 | +0.38% | $24.07 | $24.18 | $23.88 | 3.40K |
| 2026-07-29 | $23.99 | -1.72% | $24.10 | $24.16 | $23.55 | 9.50K |
| 2026-07-28 | $24.41 | +1.16% | $24.18 | $24.44 | $23.56 | 8.20K |
| 2026-07-27 | $24.13 | -0.37% | $24.22 | $24.84 | $24.13 | 6.50K |
| 2026-07-24 | $24.22 | -0.90% | $24.46 | $24.98 | $24.18 | 20.40K |
| 2026-07-23 | $24.44 | +1.28% | $23.99 | $25.04 | $23.14 | 39.10K |
| 2026-07-22 | $24.13 | -2.39% | $24.80 | $25.08 | $23.55 | 14.80K |
| 2026-07-21 | $24.72 | -2.98% | $25.48 | $25.48 | $24.69 | 12.60K |
| 2026-07-20 | $25.48 | -0.20% | $25.22 | $25.87 | $25.22 | 10.30K |
| 2026-07-17 | $25.53 | -4.02% | $26.19 | $26.40 | $25.53 | 7.20K |
| 2026-07-16 | $26.60 | +1.99% | $26.00 | $27.19 | $25.93 | 16.40K |
| 2026-07-15 | $26.08 | +2.84% | $25.67 | $26.31 | $25.62 | 11.40K |
| 2026-07-14 | $25.36 | -2.20% | $26.15 | $26.22 | $25.35 | 12.30K |
| 2026-07-13 | $25.93 | +2.41% | $25.59 | $26.36 | $25.59 | 22.50K |
| 2026-07-10 | $25.32 | -2.28% | $25.61 | $26.15 | $25.18 | 22.50K |
| 2026-07-09 | $25.91 | +2.33% | $25.41 | $26.09 | $25.14 | 9.70K |
| 2026-07-08 | $25.32 | -2.88% | $26.06 | $26.06 | $24.84 | 18.30K |
| 2026-07-07 | $26.07 | -6.12% | $27.20 | $27.29 | $25.81 | 27.50K |
| 2026-07-06 | $27.77 | -4.60% | $28.80 | $29.62 | $27.71 | 30.40K |
| 2026-07-02 | $29.11 | -0.95% | $29.26 | $29.74 | $28.16 | 38.10K |
| 2026-07-01 | $29.39 | +5.53% | $28.01 | $29.91 | $28.01 | 67.50K |
| 2026-06-30 | $27.85 | +7.16% | $25.85 | $28.00 | $25.12 | 48.90K |
| 2026-06-29 | $25.99 | +6.78% | $24.50 | $26.00 | $24.49 | 42.20K |
| 2026-06-26 | $24.34 | +1.04% | $23.75 | $24.49 | $23.27 | 635.70K |
| 2026-06-25 | $24.09 | +1.52% | $23.76 | $24.13 | $23.11 | 53.40K |
| 2026-06-24 | $23.73 | +2.82% | $22.97 | $23.99 | $22.61 | 63.90K |
| 2026-06-23 | $23.08 | -0.69% | $23.35 | $23.45 | $22.80 | 21.30K |
| 2026-06-22 | $23.24 | -1.86% | $23.70 | $23.90 | $23.13 | 26.90K |
| 2026-06-18 | $23.68 | +8.03% | $22.46 | $23.68 | $21.64 | 48.00K |
| 2026-06-17 | $21.92 | +0.18% | $21.82 | $21.98 | $21.62 | 23.40K |
| 2026-06-16 | $21.88 | +2.24% | $21.37 | $21.97 | $21.00 | 55.40K |
| 2026-06-15 | $21.40 | -1.61% | $22.01 | $22.01 | $21.22 | 33.40K |
| 2026-06-12 | $21.75 | +3.62% | $21.00 | $21.95 | $20.88 | 29.40K |
| 2026-06-11 | $20.99 | -3.23% | $21.89 | $22.05 | $20.83 | 29.40K |
| 2026-06-10 | $21.69 | -1.90% | $22.30 | $22.32 | $21.64 | 26.70K |
| 2026-06-09 | $22.11 | +0.96% | $22.13 | $22.38 | $21.77 | 16.10K |
| 2026-06-08 | $21.90 | +1.86% | $21.90 | $22.17 | $21.67 | 19.40K |
| 2026-06-05 | $21.50 | -0.51% | $21.68 | $21.89 | $21.50 | 14.50K |
| 2026-06-04 | $21.61 | +1.27% | $21.25 | $21.69 | $21.03 | 21.80K |
| 2026-06-03 | $21.34 | -0.93% | $21.51 | $21.51 | $21.03 | 33.30K |
| 2026-06-02 | $21.54 | +0.09% | $21.50 | $21.71 | $21.30 | 18.80K |
| 2026-06-01 | $21.52 | -0.05% | $21.62 | $22.00 | $21.31 | 19.80K |
| 2026-05-29 | $21.53 | -0.55% | $21.50 | $21.75 | $21.16 | 35.00K |
| 2026-05-28 | $21.65 | +1.45% | $21.26 | $21.65 | $21.19 | 13.00K |
| 2026-05-27 | $21.34 | +1.19% | $21.02 | $21.47 | $20.91 | 24.70K |
| 2026-05-26 | $21.09 | +0.24% | $21.04 | $21.18 | $20.88 | 27.50K |
| 2026-05-22 | $21.04 | +0.10% | $21.25 | $21.25 | $20.95 | 9.10K |