Get the Stockscreener App
31.52
2.45%
-0.79
After Hours:
31.53
0.01
+0.03%
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 April 29, 2024, is $31.52.
- 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 $31.52 now.
- The 52-week high stock price for EML is $35.78, representing a 13.52% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for EML is $16.10, indicating a -48.92% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Eastern Co. (EML) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $32.01 | $31.38 | $0.63 | 17,277.0 | -2.45% |
| Apr 26, 2024 | $32.55 | $30.80 | $1.75 | 14,068.0 | +0.59% |
| Apr 25, 2024 | $32.12 | $31.70 | $0.42 | 13,143.0 | +0.37% |
| Apr 24, 2024 | $32.17 | $31.70 | $0.475 | 19,052.0 | -0.03% |
| Apr 23, 2024 | $32.19 | $30.79 | $1.40 | 51,164.0 | +3.03% |
| Apr 22, 2024 | $31.34 | $29.75 | $1.59 | 37,476.0 | +4.97% |
| Apr 19, 2024 | $29.93 | $28.49 | $1.44 | 26,462.0 | +0.71% |
| Apr 18, 2024 | $29.90 | $29.08 | $0.82 | 23,220.0 | +0.03% |
| Apr 17, 2024 | $31.23 | $28.79 | $2.45 | 27,803.0 | -6.25% |
| Apr 16, 2024 | $32.64 | $31.03 | $1.61 | 33,136.0 | -1.85% |
| Apr 15, 2024 | $32.37 | $31.11 | $1.26 | 31,469.0 | -0.75% |
| Apr 12, 2024 | $32.62 | $31.47 | $1.16 | 14,165.0 | -1.56% |
| Apr 11, 2024 | $33.47 | $32.10 | $1.37 | 34,794.0 | -0.15% |
| Apr 10, 2024 | $32.73 | $30.76 | $1.97 | 33,749.0 | +2.31% |
| Apr 09, 2024 | $33.67 | $31.85 | $1.82 | 37,533.0 | -2.69% |
| Apr 08, 2024 | $33.45 | $32.05 | $1.40 | 74,185.0 | +2.22% |
| Apr 05, 2024 | $32.16 | $30.72 | $1.44 | 21,509.0 | +2.10% |
| Apr 04, 2024 | $32.00 | $31.00 | $1.00 | 20,843.0 | -1.13% |
| Apr 03, 2024 | $32.86 | $31.25 | $1.61 | 26,175.0 | -2.51% |
| Apr 02, 2024 | $34.20 | $31.92 | $2.28 | 23,194.0 | -0.76% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $34.25 | $28.49 | $5.76 | 630,613.0 | -7.54% |
| 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% |
Eastern Co. Stock (EML) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.00 | $19.25 | $3.75 | 91,671.0 | -16.17% |
| Nov, 2022 | $23.00 | $19.85 | $3.15 | 97,269.0 | +10.00% |
| Oct, 2022 | $22.40 | $17.10 | $5.30 | 224,699.0 | +20.52% |
| Sep, 2022 | $20.07 | $17.25 | $2.82 | 117,042.0 | -13.38% |
| Aug, 2022 | $22.88 | $19.80 | $3.08 | 255,258.0 | -1.86% |
| Jul, 2022 | $23.74 | $19.82 | $3.92 | 156,567.0 | +0.34% |
| Jun, 2022 | $21.40 | $19.00 | $2.40 | 131,584.0 | -5.75% |
| May, 2022 | $23.37 | $19.90 | $3.47 | 141,412.0 | -6.58% |
| Apr, 2022 | $24.23 | $23.03 | $1.20 | 109,537.0 | -0.82% |
| Mar, 2022 | $25.39 | $23.05 | $2.34 | 249,371.0 | -2.84% |
| Feb, 2022 | $25.52 | $23.30 | $2.22 | 259,944.0 | +0.17% |
| Jan, 2022 | $28.32 | $23.12 | $5.20 | 131,563.0 | -4.55% |
0.81%
Cap:
|
Volume (24h):