Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The Eastern Company EML

Full chart Compare
Set alert

Price alert · EML

All alert types
31.87 USD +1.06 (+3.44%)

Regular-session close

31.87 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

30.81 Day range 31.87
17.79 52-week range 31.87
YTD
+61.86%
1 year
+61.12%

EML price history

EML daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202630.8131.8730.8131.87+1.06+3.44%21,258
Nov 12, 202631.5231.9130.2830.81-0.61-1.94%17,400
Nov 11, 202629.9933.8629.6731.42+1.94+6.58%40,100
Nov 10, 202627.2529.8227.2529.48+2.23+8.18%12,500
Nov 9, 202626.2527.5226.2527.25+1.02+3.89%12,300
Nov 6, 202627.3328.4825.8126.23-0.98-3.60%19,100
Nov 5, 202629.0129.0126.7327.21-1.60-5.55%8,700
Nov 4, 202627.8029.6027.8028.81+0.09+0.31%12,600
Nov 3, 202628.9729.2528.3228.72+0.14+0.49%18,300
Nov 2, 202628.0028.7527.5028.58+0.61+2.18%17,100
Oct 30, 202626.6228.0026.6227.97+0.30+1.08%10,900
Oct 29, 202626.3328.0026.1027.67+0.87+3.25%12,600
Oct 28, 202625.7627.0124.9326.80+1.04+4.04%13,900
Oct 27, 202624.5326.8224.5325.76+1.63+6.76%16,100
Oct 26, 202624.1825.4023.8224.13-0.05-0.21%23,700
Oct 23, 202624.8325.4324.0024.18-0.67-2.70%13,800
Oct 22, 202624.2025.0024.2024.85+0.54+2.22%10,400
Oct 21, 202624.0125.9424.0124.31+0.14+0.58%5,600
Oct 20, 202623.9224.9423.9224.17+0.52+2.20%4,700
Oct 19, 202624.4724.6923.6223.65-0.66-2.71%4,500
Oct 16, 202624.7625.1924.3124.31-0.73-2.92%4,400
Oct 15, 202624.5325.2724.5325.04+0.76+3.13%7,800
Oct 14, 202624.7425.3824.2824.28+0.16+0.66%10,900
Oct 13, 202624.7924.8024.0024.12-0.42-1.71%6,600
Oct 12, 202624.8025.5624.5424.54-0.05-0.20%8,700
Oct 9, 202625.2425.2424.5624.59-0.55-2.19%3,300
Oct 8, 202625.2225.4024.9525.14+0.20+0.80%6,000
Oct 7, 202625.4525.5624.4824.94-0.10-0.40%5,900
Oct 6, 202625.0025.6024.2325.04+0.25+1.01%6,800
Oct 5, 202624.8025.5124.5324.79+0.18+0.73%9,200
Oct 2, 202624.9425.7124.6124.61+0.57+2.37%8,900
Oct 1, 202623.7124.5223.7124.04+0.18+0.75%4,400
Sep 30, 202623.6624.1723.6523.86+0.21+0.89%5,400
Sep 29, 202624.1124.1123.6523.65-0.74-3.03%3,100
Sep 28, 202624.3424.7824.0024.39+0.29+1.20%6,300
Sep 25, 202624.8524.8524.0324.10-0.50-2.03%3,300
Sep 24, 202625.3625.4124.4124.60-0.98-3.83%6,900
Sep 23, 202625.2926.1225.2925.58+0.29+1.15%3,200
Sep 22, 202625.6025.6125.1825.29-0.31-1.21%6,300
Sep 21, 202625.2225.7624.7125.60+0.01+0.04%7,100
Sep 18, 202624.6626.3123.8525.59+0.93+3.77%41,700
Sep 17, 202625.5826.3024.3124.66-0.60-2.38%12,800
Sep 16, 202625.3525.8124.9925.26+0.01+0.04%11,800
Sep 15, 202625.3325.6524.5525.25-0.20-0.79%10,000
Sep 14, 202624.8225.6023.9125.45+0.97+3.96%14,200
Sep 11, 202625.6025.6023.7624.48-1.16-4.52%11,600
Sep 10, 202625.6426.2524.4425.64+0.48+1.91%14,400
Sep 9, 202626.1226.5425.1125.16-0.96-3.68%11,200
Sep 8, 202627.8927.8925.4926.12-1.82-6.51%22,000
Sep 4, 202627.1627.9526.9427.94+0.64+2.34%8,500
Sep 3, 202628.2028.7526.8827.30-0.66-2.36%17,000
Sep 2, 202627.3028.2327.0427.96+1.00+3.71%14,700
Sep 1, 202627.2827.2826.4026.96-0.28-1.03%8,000
Aug 31, 202626.2427.2426.2427.24+0.92+3.50%19,700
Aug 28, 202626.0926.9226.0926.32-0.03-0.11%4,700
Aug 27, 202626.0026.3725.6526.35+0.32+1.23%8,200
Aug 26, 202626.0026.2525.8626.03+0.34+1.32%14,600
Aug 25, 202625.5526.0225.3225.69+0.07+0.27%23,300
Aug 24, 202625.2526.0325.2525.62+0.52+2.07%9,700
Aug 21, 202624.9125.5024.6125.10-0.08-0.32%12,100
Aug 20, 202625.1525.2325.1025.18+0.55+2.23%5,500
Aug 19, 202624.6025.6724.5024.63+0.03+0.12%18,300
Aug 18, 202624.8624.9824.5124.60-0.51-2.03%7,400
Aug 17, 202625.8025.9924.9625.11-0.30-1.18%11,700
Aug 14, 202625.6727.1324.6325.41-0.26-1.01%11,300

65 days, newest first. Daily bars as drawn on the EML chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.