Eastern (EML)
NASDAQ: EML
· Real-Time Price · USD
22.83
0.28 (1.24%)
At close: Oct 03, 2025, 3:59 PM
22.83
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
EML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 22.74 | 23.24 | 22.55 | 22.83 | 22.83 | 1.24% | 5,631 |
Oct 2, 2025 | 23.25 | 23.37 | 22.55 | 22.55 | 22.55 | -2.47% | 6,908 |
Oct 1, 2025 | 23.50 | 23.79 | 23.12 | 23.12 | 23.12 | -1.45% | 9,349 |
Sep 30, 2025 | 23.97 | 25.50 | 23.46 | 23.46 | 23.46 | -2.45% | 5,039 |
Sep 29, 2025 | 24.12 | 24.24 | 24.00 | 24.05 | 24.05 | -2.16% | 23,728 |
Sep 26, 2025 | 24.09 | 24.71 | 24.09 | 24.58 | 24.58 | 0.86% | 7,600 |
Sep 25, 2025 | 24.57 | 24.80 | 24.37 | 24.37 | 24.37 | -1.73% | 5,400 |
Sep 24, 2025 | 25.41 | 25.47 | 24.80 | 24.80 | 24.80 | 0.69% | 3,904 |
Sep 23, 2025 | 26.02 | 26.07 | 24.57 | 24.63 | 24.63 | -2.11% | 11,600 |
Sep 22, 2025 | 25.56 | 26.13 | 25.10 | 25.16 | 25.16 | -1.18% | 11,383 |
Sep 19, 2025 | 26.54 | 26.54 | 25.31 | 25.46 | 25.46 | -4.89% | 28,400 |
Sep 18, 2025 | 25.28 | 26.77 | 25.00 | 26.77 | 26.77 | 5.89% | 10,500 |
Sep 17, 2025 | 25.55 | 25.72 | 25.28 | 25.28 | 25.28 | -0.39% | 11,000 |
Sep 16, 2025 | 24.97 | 25.55 | 24.89 | 25.38 | 25.38 | 1.60% | 6,200 |
Sep 15, 2025 | 25.43 | 25.45 | 24.98 | 24.98 | 24.98 | -1.61% | 26,000 |
Sep 12, 2025 | 25.25 | 25.46 | 25.10 | 25.39 | 25.39 | 0.55% | 4,500 |
Sep 11, 2025 | 24.65 | 25.25 | 24.50 | 25.25 | 25.25 | 4.60% | 13,105 |
Sep 10, 2025 | 24.64 | 24.64 | 24.09 | 24.14 | 24.14 | -0.45% | 4,500 |
Sep 9, 2025 | 23.82 | 24.56 | 23.50 | 24.25 | 24.25 | 0.75% | 33,678 |
Sep 8, 2025 | 23.77 | 24.50 | 23.70 | 24.07 | 24.07 | 0.46% | 4,700 |
Page 1 of 136