Eastern Co (EML) Historical Stock Data
19.61 ↓0.16 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EML is down -0.70% a day on average. There have been 12 days where Eastern Co closed green and 18 days where EML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19.90 | 19.61 | ↓$0.29 (-1.46%) | 19.61 | 19.98 | 15.96K |
| 2025-04-24 | 19.52 | 19.77 | ↑$0.25 (1.30%) | 19.51 | 19.85 | 11.40K |
| 2025-04-23 | 20.09 | 19.29 | ↓$0.80 (-3.98%) | 19.15 | 20.09 | 21.51K |
| 2025-04-22 | 20.18 | 19.70 | ↓$0.48 (-2.38%) | 19.56 | 20.18 | 12.99K |
| 2025-04-21 | 19.75 | 19.62 | ↓$0.13 (-0.66%) | 19.61 | 20.15 | 12.28K |
| 2025-04-17 | 19.50 | 19.63 | ↑$0.13 (0.67%) | 19.12 | 19.88 | 42.74K |
| 2025-04-16 | 21.62 | 19.51 | ↓$2.11 (-9.76%) | 19.51 | 21.62 | 23.83K |
| 2025-04-15 | 22.03 | 21.36 | ↓$0.67 (-3.03%) | 21.21 | 22.06 | 12.30K |
| 2025-04-14 | 22.56 | 22.09 | ↓$0.47 (-2.09%) | 22.03 | 22.67 | 11.70K |
| 2025-04-11 | 23.29 | 22.65 | ↓$0.64 (-2.73%) | 22.35 | 23.29 | 10.71K |
| 2025-04-10 | 22.50 | 22.70 | ↑$0.20 (0.89%) | 22.34 | 24.00 | 11.58K |
| 2025-04-09 | 21.01 | 23.59 | ↑$2.58 (12.28%) | 21.01 | 24.15 | 36.26K |
| 2025-04-08 | 23.65 | 22.74 | ↓$0.91 (-3.85%) | 22.74 | 23.65 | 8.04K |
| 2025-04-07 | 23.72 | 23.51 | ↓$0.21 (-0.89%) | 23.51 | 23.99 | 6.26K |
| 2025-04-04 | 24.43 | 23.70 | ↓$0.73 (-2.99%) | 23.16 | 24.43 | 8.85K |
| 2025-04-03 | 25.36 | 24.20 | ↓$1.16 (-4.59%) | 24.02 | 25.36 | 7.46K |
| 2025-04-02 | 24.71 | 25.65 | ↑$0.94 (3.80%) | 24.71 | 25.71 | 6.62K |
| 2025-04-01 | 25.44 | 24.93 | ↓$0.51 (-2.00%) | 24.93 | 25.52 | 3.99K |
| 2025-03-31 | 25.34 | 25.32 | ↓$0.02 (-0.06%) | 25.32 | 25.55 | 7.15K |
| 2025-03-28 | 26.54 | 26.05 | ↓$0.49 (-1.85%) | 26.05 | 26.68 | 2.79K |
| 2025-03-27 | 26.00 | 26.73 | ↑$0.73 (2.81%) | 26.00 | 26.73 | 6.27K |
| 2025-03-26 | 25.72 | 25.80 | ↑$0.08 (0.31%) | 25.72 | 25.80 | 2.81K |
| 2025-03-25 | 25.79 | 25.26 | ↓$0.53 (-2.06%) | 25.26 | 25.79 | 6.69K |
| 2025-03-24 | 26.46 | 25.77 | ↓$0.69 (-2.61%) | 25.66 | 26.46 | 4.38K |
| 2025-03-21 | 26.25 | 26.47 | ↑$0.22 (0.84%) | 26.25 | 26.49 | 19.88K |
| 2025-03-20 | 26.20 | 26.64 | ↑$0.44 (1.68%) | 26.20 | 26.64 | 2.25K |
| 2025-03-19 | 26.35 | 26.74 | ↑$0.39 (1.48%) | 26.35 | 26.74 | 3.50K |
| 2025-03-18 | 26.50 | 26.68 | ↑$0.18 (0.68%) | 26.24 | 26.82 | 5.58K |
| 2025-03-17 | 26.55 | 26.90 | ↑$0.35 (1.32%) | 26.55 | 26.90 | 5.96K |
| 2025-03-14 | 27.15 | 26.62 | ↓$0.53 (-1.95%) | 26.62 | 27.15 | 6.49K |
Create an account or log in to view more rows.
$EML yeeeeeee haw
$EML I warned everyone this company sucks
$EML oh my!
$EML this market love evrry dips let’s see
$EML let’s go!! Squeeze time
$EML This is just getting warmed up.
$EML NOT SELLING.
$EML HODLing
and buying more when I can.
$EML why is there no volume? Is that suspicious?
$EML tomorrow will be an explosion day
I believe it!