Eastern

NASDAQ: EML · Real-Time Price · USD
22.08
-0.51 (-2.26%)
At close: Aug 19, 2025, 3:59 PM
22.14
0.27%
After-hours: Aug 19, 2025, 04:25 PM EDT

EML Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 18, 2025 21.85 23.39 21.85 22.59 22.59 4.97% 18,791
Aug 15, 2025 23.31 23.50 21.50 21.52 21.52 -7.68% 60,500
Aug 14, 2025 24.12 24.13 22.86 23.31 23.20 -3.24% 14,477
Aug 13, 2025 23.90 24.28 23.90 24.09 23.98 1.18% 6,800
Aug 12, 2025 22.51 23.81 22.51 23.81 23.70 5.17% 7,615
Aug 11, 2025 22.21 22.85 22.21 22.64 22.53 0.44% 5,508
Aug 8, 2025 22.54 22.54 22.54 22.54 22.43 1.08% 1,648
Aug 7, 2025 22.30 22.30 22.30 22.30 22.19 0.04% 2,126
Aug 6, 2025 22.30 23.15 22.29 22.29 22.18 -0.98% 5,300
Aug 5, 2025 22.43 22.51 22.30 22.51 22.40 0.81% 6,300
Aug 4, 2025 22.01 22.50 22.01 22.33 22.22 1.36% 4,800
Aug 1, 2025 22.69 22.69 22.03 22.03 21.93 -4.43% 8,100
Jul 31, 2025 22.57 23.07 22.57 23.05 22.94 1.23% 7,100
Jul 30, 2025 23.50 23.50 22.27 22.77 22.66 -3.11% 7,900
Jul 29, 2025 23.50 23.54 23.40 23.50 23.39 -0.04% 5,735
Jul 28, 2025 23.30 23.70 23.30 23.51 23.40 1.12% 6,000
Jul 25, 2025 23.37 23.65 23.25 23.25 23.14 0.17% 2,500
Jul 24, 2025 23.67 23.80 23.21 23.21 23.10 -1.90% 3,426
Jul 23, 2025 23.35 23.66 23.33 23.66 23.55 1.24% 3,925
Jul 22, 2025 22.73 23.41 22.73 23.37 23.26 3.54% 8,913