Get the Stockscreener App
19.82
3.97%
-0.82
Eastern Co Stock (EML) Price History
The historical daily chart and data for Eastern Co stock (EML), adjusted for splits and dividends, show that the latest closing stock price as of March 25, 2026, is $19.82.
- Eastern Co all-time high stock price is $35.78, occurred on March 27, 2024.
- The lowest Eastern Co stock price recorded was $0.00 on January 18, 2024. Since then, Eastern Co's stock price has risen over to $19.82 now.
- The 52-week high stock price for EML is $26.77, representing a 35.07% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for EML is $17.61, indicating a -11.15% decrease from the current share price, occurred on January 28, 2026.
- The closing price of Eastern Co (EML) stock in the beginning of 2025 was $25.25. The stock closed the year at $19.28, a loss of over -23.65% for the year.
The table below shows more information about EML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $20.54 | $19.80 | $0.735 | 13,832.0 | -3.97% |
| Mar 24, 2026 | $21.45 | $20.32 | $1.13 | 22,139.0 | -2.46% |
| Mar 23, 2026 | $21.20 | $20.25 | $0.9504 | 18,578.0 | +4.08% |
| Mar 20, 2026 | $20.50 | $20.18 | $0.3199 | 22,989.0 | -0.10% |
| Mar 19, 2026 | $20.36 | $20.00 | $0.36 | 14,076.0 | +1.04% |
| Mar 18, 2026 | $20.15 | $20.00 | $0.15 | 17,162.0 | +0.05% |
| Mar 17, 2026 | $20.61 | $20.12 | $0.49 | 16,086.0 | -1.95% |
| Mar 16, 2026 | $21.09 | $20.50 | $0.59 | 25,732.0 | -1.91% |
| Mar 13, 2026 | $21.15 | $20.27 | $0.88 | 31,117.0 | +1.70% |
| Mar 12, 2026 | $20.77 | $20.00 | $0.775 | 20,463.0 | +2.08% |
| Mar 11, 2026 | $21.36 | $19.75 | $1.61 | 48,906.0 | +5.27% |
| Mar 10, 2026 | $19.55 | $18.83 | $0.72 | 26,719.0 | +0.52% |
| Mar 09, 2026 | $19.12 | $18.37 | $0.7525 | 19,274.0 | +2.75% |
| Mar 06, 2026 | $18.62 | $17.66 | $0.96 | 30,730.0 | +3.34% |
| Mar 05, 2026 | $18.51 | $17.76 | $0.75 | 23,247.0 | -3.44% |
| Mar 04, 2026 | $18.64 | $18.47 | $0.17 | 13,859.0 | -0.21% |
| Mar 03, 2026 | $18.80 | $18.25 | $0.55 | 18,419.0 | -0.21% |
| Mar 02, 2026 | $18.84 | $18.28 | $0.555 | 14,717.0 | +0.48% |
| Feb 27, 2026 | $18.64 | $18.50 | $0.14 | 15,603.0 | -0.70% |
| Feb 26, 2026 | $19.13 | $18.59 | $0.54 | 16,099.0 | -0.69% |
| Feb 25, 2026 | $18.88 | $18.17 | $0.7128 | 8,390.0 | +2.56% |
| Feb 24, 2026 | $18.50 | $18.01 | $0.49 | 19,317.0 | +1.72% |
Eastern Co Stock (EML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eastern Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eastern Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eastern Co Stock (EML) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $21.45 | $17.66 | $3.79 | 411,877.0 | +6.73% |
| Feb, 2026 | $19.95 | $17.78 | $2.17 | 277,690.0 | -0.70% |
| Jan, 2026 | $21.00 | $17.61 | $3.39 | 246,609.0 | -5.03% |
Eastern Co Stock (EML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.86 | $18.75 | $2.11 | 336,228.0 | -1.85% |
| Nov, 2025 | $21.77 | $18.49 | $3.28 | 181,328.0 | -8.67% |
| Oct, 2025 | $23.79 | $21.05 | $2.74 | 217,277.0 | -8.99% |
| Sep, 2025 | $26.77 | $23.11 | $3.66 | 242,956.0 | -1.26% |
| Aug, 2025 | $24.50 | $21.50 | $3.00 | 234,470.0 | +3.08% |
| Jul, 2025 | $24.70 | $21.78 | $2.91 | 186,102.0 | +1.01% |
| Jun, 2025 | $23.79 | $21.90 | $1.89 | 244,832.0 | +2.01% |
| May, 2025 | $24.25 | $20.00 | $4.25 | 196,702.0 | +6.57% |
| Apr, 2025 | $25.71 | $19.06 | $6.65 | 297,402.0 | -17.10% |
| Mar, 2025 | $28.75 | $25.26 | $3.49 | 139,225.0 | -9.89% |
| Feb, 2025 | $29.55 | $25.82 | $3.73 | 139,095.0 | +4.00% |
| Jan, 2025 | $29.39 | $25.31 | $4.08 | 197,931.0 | +1.81% |
Eastern Co Stock (EML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.66 | $26.26 | $5.40 | 302,055.0 | -8.25% |
| Nov, 2024 | $35.03 | $26.55 | $8.48 | 325,654.0 | -7.77% |
| Oct, 2024 | $34.36 | $30.26 | $4.10 | 390,124.0 | -4.04% |
| Sep, 2024 | $33.66 | $28.68 | $4.98 | 698,478.0 | +7.77% |
| Aug, 2024 | $31.22 | $26.23 | $4.99 | 742,355.0 | +2.28% |
| Jul, 2024 | $30.75 | $24.95 | $5.80 | 487,610.0 | +15.59% |
| Jun, 2024 | $29.24 | $23.15 | $6.09 | 1,148,297.0 | -5.95% |
| May, 2024 | $32.45 | $26.98 | $5.47 | 445,230.0 | -14.82% |
| Apr, 2024 | $34.25 | $28.49 | $5.76 | 638,821.0 | -6.75% |
| Mar, 2024 | $35.78 | $22.96 | $12.82 | 287,365.0 | +36.63% |
| Feb, 2024 | $25.00 | $22.63 | $2.37 | 80,639.0 | +1.46% |
| Jan, 2024 | $25.25 | $20.50 | $4.75 | 119,892.0 | +11.77% |
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):