Eastern Co (EML) Historical Stock Data
22.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EML is down -0.47% a day on average. There have been 9 days where Eastern Co closed green and 21 days where EML closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.34 | 22.66 | ↑$0.32 (1.43%) | 22.15 | 22.66 | 6.73K |
| 2025-05-08 | 23.39 | 22.62 | ↓$0.77 (-3.29%) | 22.50 | 23.39 | 5.16K |
| 2025-05-07 | 23.51 | 23.45 | ↓$0.06 (-0.26%) | 22.66 | 23.61 | 9.92K |
| 2025-05-06 | 21.37 | 22.94 | ↑$1.57 (7.36%) | 21.37 | 23.49 | 15.12K |
| 2025-05-05 | 20.88 | 20.70 | ↓$0.18 (-0.86%) | 20.56 | 21.53 | 12.84K |
| 2025-05-02 | 21.01 | 20.67 | ↓$0.34 (-1.62%) | 20.46 | 21.02 | 5.26K |
| 2025-05-01 | 20.59 | 21.23 | ↑$0.64 (3.11%) | 20.00 | 21.37 | 12.05K |
| 2025-04-30 | 19.59 | 20.99 | ↑$1.40 (7.15%) | 19.58 | 21.00 | 10.89K |
| 2025-04-29 | 19.68 | 19.62 | ↓$0.06 (-0.32%) | 19.45 | 19.68 | 5.27K |
| 2025-04-28 | 19.81 | 19.12 | ↓$0.69 (-3.48%) | 19.06 | 19.81 | 16.88K |
| 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 |
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!