NASDAQ : EML
The Eastern Company — Price history
Industrials · Tools & Accessories · United States
Last price 27.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 166.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Eastern Company (EML) closed at 27.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.62 | 28 | 26.62 | 27.97 | 10,859 | +1.08% |
| 2026-10-29 | 26.33 | 27.995 | 26.1 | 27.67 | 12,578 | +3.25% |
| 2026-10-28 | 25.76 | 27.01 | 24.932 | 26.8 | 13,910 | +4.04% |
| 2026-10-27 | 24.53 | 26.82 | 24.53 | 25.76 | 16,062 | +6.76% |
| 2026-10-26 | 24.18 | 25.4 | 23.82 | 24.13 | 23,696 | -0.21% |
| 2026-10-23 | 24.83 | 25.43 | 24 | 24.18 | 13,759 | -2.70% |
| 2026-10-22 | 24.2 | 25 | 24.2 | 24.85 | 10,410 | +2.22% |
| 2026-10-21 | 24.01 | 25.935 | 24.01 | 24.31 | 5,571 | +0.58% |
| 2026-10-20 | 23.92 | 24.935 | 23.92 | 24.17 | 4,658 | +2.20% |
| 2026-10-19 | 24.47 | 24.685 | 23.62 | 23.65 | 4,541 | -2.71% |
| 2026-10-16 | 24.76 | 25.19 | 24.31 | 24.31 | 4,414 | -2.92% |
| 2026-10-15 | 24.53 | 25.265 | 24.53 | 25.04 | 7,784 | +3.13% |
| 2026-10-14 | 24.74 | 25.38 | 24.28 | 24.28 | 10,943 | +0.66% |
| 2026-10-13 | 24.79 | 24.8 | 24 | 24.12 | 6,644 | -1.71% |
| 2026-10-12 | 24.8 | 25.555 | 24.54 | 24.54 | 8,681 | -0.20% |
| 2026-10-09 | 25.24 | 25.24 | 24.56 | 24.59 | 3,278 | -2.19% |
| 2026-10-08 | 25.22 | 25.4 | 24.945 | 25.14 | 5,960 | +0.80% |
| 2026-10-07 | 25.45 | 25.555 | 24.48 | 24.94 | 5,943 | -0.40% |
| 2026-10-06 | 25 | 25.595 | 24.23 | 25.04 | 6,756 | +1.01% |
| 2026-10-05 | 24.8 | 25.51 | 24.53 | 24.79 | 9,247 | +0.73% |
| 2026-10-02 | 24.94 | 25.71 | 24.61 | 24.61 | 8,922 | +2.37% |
| 2026-10-01 | 23.71 | 24.52 | 23.71 | 24.04 | 4,421 | +0.75% |
| 2026-09-30 | 23.66 | 24.17 | 23.65 | 23.86 | 5,448 | +0.89% |
| 2026-09-29 | 24.11 | 24.11 | 23.65 | 23.65 | 3,077 | -3.03% |
| 2026-09-28 | 24.34 | 24.78 | 24 | 24.39 | 6,339 | +1.20% |
| 2026-09-25 | 24.85 | 24.85 | 24.03 | 24.1 | 3,343 | -2.02% |
| 2026-09-24 | 25.36 | 25.41 | 24.41 | 24.598 | 6,935 | -3.84% |
| 2026-09-23 | 25.29 | 26.12 | 25.29 | 25.58 | 3,249 | +1.15% |
| 2026-09-22 | 25.6 | 25.61 | 25.18 | 25.29 | 6,274 | -1.21% |
| 2026-09-21 | 25.22 | 25.76 | 24.71 | 25.6 | 7,050 | +0.04% |
| 2026-09-18 | 24.66 | 26.305 | 23.85 | 25.59 | 41,729 | +3.77% |
| 2026-09-17 | 25.58 | 26.295 | 24.31 | 24.66 | 12,775 | -2.38% |
| 2026-09-16 | 25.35 | 25.805 | 24.99 | 25.26 | 11,803 | +0.06% |
| 2026-09-15 | 25.33 | 25.65 | 24.55 | 25.245 | 10,006 | -0.81% |
| 2026-09-14 | 24.818 | 25.6 | 23.91 | 25.45 | 14,195 | +3.96% |
| 2026-09-11 | 25.6 | 25.6 | 23.76 | 24.48 | 11,638 | -4.52% |
| 2026-09-10 | 25.64 | 26.25 | 24.44 | 25.64 | 14,448 | +1.91% |
| 2026-09-09 | 26.12 | 26.535 | 25.105 | 25.16 | 11,202 | -3.68% |
| 2026-09-08 | 27.89 | 27.89 | 25.485 | 26.12 | 21,980 | -6.51% |
| 2026-09-04 | 27.155 | 27.95 | 26.94 | 27.94 | 8,504 | +2.34% |
| 2026-09-03 | 28.2 | 28.75 | 26.88 | 27.3 | 16,986 | -2.36% |
| 2026-09-02 | 27.3 | 28.23 | 27.04 | 27.96 | 14,651 | +3.71% |
| 2026-09-01 | 27.28 | 27.28 | 26.4 | 26.96 | 7,960 | -1.03% |
| 2026-08-31 | 26.24 | 27.24 | 26.24 | 27.24 | 19,748 | +3.50% |
| 2026-08-28 | 26.09 | 26.92 | 26.09 | 26.32 | 4,674 | -0.11% |
| 2026-08-27 | 26 | 26.365 | 25.65 | 26.35 | 8,153 | +1.25% |
| 2026-08-26 | 26 | 26.245 | 25.86 | 26.025 | 14,613 | +1.30% |
| 2026-08-25 | 25.55 | 26.02 | 25.32 | 25.69 | 23,345 | +0.27% |
| 2026-08-24 | 25.25 | 26.025 | 25.25 | 25.62 | 9,742 | +2.07% |
| 2026-08-21 | 24.91 | 25.5 | 24.605 | 25.1 | 12,133 | -0.32% |
| 2026-08-20 | 25.15 | 25.225 | 25.1 | 25.18 | 5,468 | +2.23% |
| 2026-08-19 | 24.6 | 25.665 | 24.5 | 24.63 | 18,298 | +0.12% |
| 2026-08-18 | 24.86 | 24.983 | 24.51 | 24.6 | 7,395 | -2.03% |
| 2026-08-17 | 25.8 | 25.99 | 24.955 | 25.11 | 11,711 | -1.18% |
| 2026-08-14 | 25.67 | 27.13 | 24.63 | 25.41 | 11,280 | -0.57% |
| 2026-08-13 | 26.05 | 26.4 | 25.56 | 25.665 | 12,385 | +0.06% |
| 2026-08-12 | 24.74 | 27 | 24.74 | 25.65 | 15,038 | +5.04% |
| 2026-08-11 | 24.81 | 25.225 | 24.235 | 24.42 | 20,849 | -1.37% |
| 2026-08-10 | 24.992 | 25.447 | 24.72 | 24.76 | 24,265 | -0.56% |
| 2026-08-07 | 24.75 | 25.135 | 24.58 | 24.9 | 3,730 | -0.72% |
| 2026-08-06 | 24.76 | 25.16 | 24.51 | 25.08 | 15,400 | +2.66% |
| 2026-08-05 | 24.5 | 24.6 | 24.39 | 24.43 | 12,503 | -1.29% |
| 2026-08-04 | 24.34 | 25.1 | 24.32 | 24.75 | 26,484 | +0.32% |
| 2026-08-03 | 23.84 | 24.84 | 23.84 | 24.67 | 9,842 | +4.01% |
| 2026-07-31 | 23.91 | 23.98 | 23.55 | 23.72 | 4,600 | -1.50% |
| 2026-07-30 | 24.07 | 24.18 | 23.88 | 24.08 | 3,411 | +0.38% |
| 2026-07-29 | 24.1 | 24.16 | 23.55 | 23.99 | 9,538 | -1.72% |
| 2026-07-28 | 24.18 | 24.44 | 23.56 | 24.41 | 8,207 | +1.16% |
| 2026-07-27 | 24.22 | 24.84 | 24.13 | 24.13 | 6,509 | -0.37% |
| 2026-07-24 | 24.455 | 24.98 | 24.18 | 24.22 | 20,438 | -0.90% |
| 2026-07-23 | 23.99 | 25.035 | 23.14 | 24.44 | 39,081 | +1.28% |
| 2026-07-22 | 24.8 | 25.08 | 23.55 | 24.13 | 14,844 | -2.39% |
| 2026-07-21 | 25.48 | 25.48 | 24.69 | 24.72 | 12,646 | -2.98% |
| 2026-07-20 | 25.22 | 25.87 | 25.22 | 25.48 | 10,290 | -0.20% |
| 2026-07-17 | 26.19 | 26.395 | 25.53 | 25.53 | 7,244 | -4.02% |
| 2026-07-16 | 26 | 27.19 | 25.93 | 26.6 | 16,408 | +1.99% |
| 2026-07-15 | 25.67 | 26.31 | 25.62 | 26.08 | 11,367 | +2.84% |
| 2026-07-14 | 26.15 | 26.22 | 25.35 | 25.36 | 12,317 | -2.20% |
| 2026-07-13 | 25.59 | 26.36 | 25.59 | 25.93 | 22,510 | +2.41% |
| 2026-07-10 | 25.61 | 26.15 | 25.18 | 25.32 | 22,467 | -2.28% |
| 2026-07-09 | 25.41 | 26.09 | 25.14 | 25.91 | 9,671 | +2.33% |
| 2026-07-08 | 26.06 | 26.06 | 24.84 | 25.32 | 18,330 | -2.86% |
| 2026-07-07 | 27.2 | 27.29 | 25.805 | 26.065 | 27,520 | -6.14% |
| 2026-07-06 | 28.8 | 29.62 | 27.71 | 27.77 | 30,384 | -4.60% |
| 2026-07-02 | 29.26 | 29.735 | 28.16 | 29.11 | 38,137 | -0.94% |
| 2026-07-01 | 28.01 | 29.91 | 28.01 | 29.385 | 67,534 | +5.51% |
| 2026-06-30 | 25.85 | 28 | 25.12 | 27.85 | 48,948 | +7.16% |
| 2026-06-29 | 24.5 | 26 | 24.49 | 25.99 | 42,184 | +6.78% |
| 2026-06-26 | 23.75 | 24.49 | 23.265 | 24.34 | 635,664 | +1.04% |
| 2026-06-25 | 23.76 | 24.13 | 23.11 | 24.09 | 53,435 | +1.52% |
| 2026-06-24 | 22.97 | 23.99 | 22.61 | 23.73 | 63,898 | +2.82% |
| 2026-06-23 | 23.35 | 23.453 | 22.8 | 23.08 | 21,328 | -0.69% |
| 2026-06-22 | 23.7 | 23.9 | 23.13 | 23.24 | 26,947 | -1.86% |
| 2026-06-18 | 22.46 | 23.68 | 21.64 | 23.68 | 48,039 | +8.03% |
| 2026-06-17 | 21.82 | 21.98 | 21.62 | 21.92 | 23,364 | +0.18% |
| 2026-06-16 | 21.37 | 21.97 | 21 | 21.88 | 55,428 | +2.24% |
| 2026-06-15 | 22.01 | 22.01 | 21.22 | 21.4 | 33,424 | -1.61% |
| 2026-06-12 | 21 | 21.95 | 20.88 | 21.75 | 29,380 | +3.62% |
| 2026-06-11 | 21.89 | 22.05 | 20.83 | 20.99 | 29,386 | -3.20% |
| 2026-06-10 | 22.3 | 22.32 | 21.64 | 21.685 | 26,721 | -1.92% |
| 2026-06-09 | 22.13 | 22.38 | 21.77 | 22.11 | 16,142 | +0.96% |
| 2026-06-08 | 21.904 | 22.17 | 21.67 | 21.9 | 19,400 | +1.86% |
| 2026-06-05 | 21.68 | 21.885 | 21.5 | 21.5 | 14,487 | -0.51% |
| 2026-06-04 | 21.25 | 21.69 | 21.03 | 21.61 | 21,867 | +1.27% |
| 2026-06-03 | 21.505 | 21.505 | 21.03 | 21.34 | 33,252 | -0.93% |
| 2026-06-02 | 21.5 | 21.71 | 21.3 | 21.54 | 18,788 | +0.09% |
| 2026-06-01 | 21.62 | 22 | 21.31 | 21.52 | 19,829 | -0.05% |
| 2026-05-29 | 21.5 | 21.745 | 21.16 | 21.53 | 35,004 | -0.55% |
| 2026-05-28 | 21.26 | 21.65 | 21.19 | 21.65 | 12,953 | +1.45% |
| 2026-05-27 | 21.02 | 21.465 | 20.91 | 21.34 | 24,654 | +1.19% |
| 2026-05-26 | 21.04 | 21.18 | 20.88 | 21.09 | 27,479 | +0.24% |
| 2026-05-22 | 21.25 | 21.25 | 20.95 | 21.04 | 9,142 | +0.10% |
| 2026-05-21 | 20.66 | 21.165 | 20.66 | 21.02 | 15,519 | +1.06% |
| 2026-05-20 | 20.51 | 20.8 | 20.37 | 20.8 | 7,134 | +1.41% |
| 2026-05-19 | 20.06 | 20.61 | 19.951 | 20.51 | 18,735 | +0.98% |
| 2026-05-18 | 19.96 | 20.56 | 19.96 | 20.31 | 29,075 | +1.80% |
| 2026-05-15 | 20.06 | 20.433 | 19.8 | 19.95 | 17,445 | -1.04% |
| 2026-05-14 | 20.91 | 21.27 | 20.06 | 20.27 | 22,791 | -2.64% |
| 2026-05-13 | 22.1 | 22.1 | 20.82 | 20.82 | 27,667 | -6.72% |
| 2026-05-12 | 21.86 | 22.42 | 21.375 | 22.32 | 8,432 | +1.59% |