23.36
price up icon1.57%   0.36
after-market After Hours: 23.36
loading

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 June 27, 2025, is $23.36.
  • 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 $23.36 now.
  • The 52-week high stock price for EML is $35.03, representing a 49.96% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for EML is $19.06, indicating a -18.41% 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $23.51 $23.05 $0.46 98,300.0 +1.57%
Jun 26, 2025 $23.21 $23.00 $0.215 5,675.0 +1.23%
Jun 25, 2025 $23.39 $22.72 $0.6655 3,777.0 -1.86%
Jun 24, 2025 $23.38 $23.00 $0.38 7,076.0 +0.04%
Jun 23, 2025 $23.33 $23.00 $0.33 8,373.0 +0.13%
Jun 20, 2025 $23.63 $23.11 $0.52 16,352.0 -1.32%
Jun 18, 2025 $23.42 $22.98 $0.445 4,695.0 +1.65%
Jun 17, 2025 $23.50 $22.28 $1.22 6,040.0 -2.08%
Jun 16, 2025 $23.77 $23.53 $0.24 5,084.0 +0.73%
Jun 13, 2025 $23.42 $23.25 $0.17 6,186.0 -1.18%
Jun 12, 2025 $23.76 $23.40 $0.36 5,944.0 +0.17%
Jun 11, 2025 $23.66 $23.35 $0.31 12,029.0 +0.68%
Jun 10, 2025 $23.47 $23.12 $0.35 5,978.0 +2.67%
Jun 09, 2025 $23.10 $22.63 $0.47 9,097.0 -3.18%
Jun 06, 2025 $23.63 $22.49 $1.14 6,290.0 +6.22%
Jun 05, 2025 $22.65 $22.03 $0.62 9,451.0 -2.55%
Jun 04, 2025 $22.82 $22.62 $0.2025 5,256.0 +0.00%
Jun 03, 2025 $22.78 $22.01 $0.77 6,947.0 +3.50%
Jun 02, 2025 $22.46 $21.90 $0.56 10,654.0 -1.61%

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
Jun, 2025 $23.77 $21.90 $1.87 331,504.0 +4.43%
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%
tools_accessories CVR
$12.35
price down icon 0.40%
$7.14
price up icon 0.99%
tools_accessories KMT
$22.99
price down icon 1.20%
tools_accessories TKR
$73.21
price down icon 1.11%
tools_accessories TTC
$70.35
price down icon 0.86%
Cap:     |  Volume (24h):