Get the Stockscreener App
22.03
4.43%
-1.02
After Hours:
22.23
0.20
+0.91%
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 August 01, 2025, is $22.03.
- 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 $22.03 now.
- The 52-week high stock price for EML is $35.03, representing a 59.01% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for EML is $19.06, indicating a -13.48% decrease from the current share price, occurred on April 28, 2025.
- The closing price of Eastern Co (EML) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $22.69 | $22.03 | $0.66 | 8,057.0 | -4.43% |
| Jul 31, 2025 | $23.07 | $22.57 | $0.4955 | 7,068.0 | +1.23% |
| Jul 30, 2025 | $23.50 | $22.27 | $1.23 | 7,863.0 | -3.11% |
| Jul 29, 2025 | $23.54 | $23.40 | $0.14 | 5,735.0 | -0.04% |
| Jul 28, 2025 | $23.70 | $23.30 | $0.3999 | 5,969.0 | +1.12% |
| Jul 25, 2025 | $23.65 | $23.25 | $0.3999 | 2,479.0 | +0.17% |
| Jul 24, 2025 | $23.80 | $23.21 | $0.585 | 3,426.0 | -1.90% |
| Jul 23, 2025 | $23.66 | $23.66 | $0.00 | 2,933.0 | +1.24% |
| Jul 22, 2025 | $23.41 | $22.73 | $0.68 | 8,913.0 | +3.54% |
| Jul 21, 2025 | $23.02 | $22.55 | $0.47 | 12,893.0 | -0.79% |
| Jul 18, 2025 | $23.35 | $22.75 | $0.60 | 18,414.0 | -1.56% |
| Jul 17, 2025 | $23.55 | $23.00 | $0.55 | 19,495.0 | -0.82% |
| Jul 16, 2025 | $23.72 | $23.05 | $0.67 | 11,628.0 | -0.60% |
| Jul 15, 2025 | $23.81 | $23.28 | $0.53 | 7,226.0 | -2.50% |
| Jul 14, 2025 | $24.38 | $23.55 | $0.83 | 9,576.0 | -0.83% |
| Jul 11, 2025 | $24.57 | $24.21 | $0.3647 | 7,329.0 | -1.02% |
| Jul 10, 2025 | $24.51 | $24.04 | $0.47 | 6,242.0 | +0.37% |
| Jul 09, 2025 | $24.40 | $24.11 | $0.29 | 4,393.0 | +1.67% |
| Jul 08, 2025 | $24.70 | $23.65 | $1.05 | 10,192.0 | +1.69% |
| Jul 07, 2025 | $23.77 | $23.53 | $0.245 | 8,792.0 | -0.42% |
| Jul 03, 2025 | $23.70 | $23.42 | $0.28 | 6,469.0 | +0.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $22.69 | $22.03 | $0.66 | 8,057.0 | +0.00% |
| Jul, 2025 | $24.70 | $21.78 | $2.91 | 194,159.0 | -3.46% |
| 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% |
Eastern Co Stock (EML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.04 | $18.00 | $8.04 | 234,654.0 | +21.21% |
| Nov, 2023 | $19.43 | $16.11 | $3.32 | 208,185.0 | +11.62% |
| Oct, 2023 | $18.30 | $16.10 | $2.20 | 150,379.0 | -10.41% |
| Sep, 2023 | $19.18 | $17.90 | $1.28 | 152,376.0 | +0.33% |
| Aug, 2023 | $19.60 | $17.80 | $1.80 | 104,983.0 | -1.84% |
| Jul, 2023 | $19.18 | $17.27 | $1.91 | 72,891.0 | +1.88% |
| Jun, 2023 | $19.67 | $16.18 | $3.49 | 145,491.0 | +11.05% |
| May, 2023 | $17.98 | $16.21 | $1.77 | 134,403.0 | -7.76% |
| Apr, 2023 | $19.79 | $16.82 | $2.97 | 89,034.0 | -9.34% |
| Mar, 2023 | $21.82 | $15.30 | $6.52 | 292,702.0 | -6.35% |
| Feb, 2023 | $22.43 | $20.30 | $2.13 | 86,090.0 | -4.15% |
| Jan, 2023 | $24.35 | $19.25 | $5.10 | 257,251.0 | +12.55% |
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):