Eastern (EML) Stock Chart & Stock Price History $28.19 -0.89 (-3.06%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$28.40 +0.21 (+0.74%) As of 02/21/2025 04:03 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends Eastern Stock Price Performance 5 Day Performance+0.46%1 Month Performance+2.06%3 Month Performance-1.23%6 Month Performance-4.60%Year-To-Date Performance+6.22%1 Year Performance+14.59% Receive EML Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter. Email Address EML Stock Chart for Saturday, February, 22, 2025 EML Chart by TradingView Eastern Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$29.08$28.19-3.06%$29.23$28.197,915 shs$174.21 million02/20/2025$28.96$29.08+0.41%$29.32$28.693,399 shs$179.71 million02/19/2025$28.96$28.96$28.96$28.793,223 shs$178.97 million02/18/2025$28.06$28.96+3.21%$29.55$28.019,660 shs$178.97 million02/17/2025$28.06$28.06$28.72$28.053,541 shs$173.41 million02/14/2025$28.58$28.06-1.82%$28.72$28.053,541 shs$173.41 million02/13/2025$26.87$28.58+6.36%$28.67$27.1316,280 shs$176.62 million02/12/2025$26.40$26.87+1.78%$27.76$25.829,592 shs$166.06 million02/11/2025$26.23$26.40+0.65%$26.92$26.079,129 shs$163.15 million02/10/2025$26.31$26.23-0.30%$26.33$26.116,533 shs$162.10 million Get the Latest News and Ratings for EML and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$27.30$26.31-3.63%$26.98$26.235,558 shs$162.60 million02/06/2025$27.25$27.30+0.18%$27.39$26.415,243 shs$168.71 million02/05/2025$26.83$27.25+1.57%$27.69$26.727,332 shs$168.49 million02/04/2025$26.59$26.83+0.90%$27.46$26.229,067 shs$165.81 million02/03/2025$27.02$26.59-1.59%$27.05$26.454,377 shs$164.33 million01/31/2025$27.74$27.02-2.60%$27.54$27.007,104 shs$166.98 million01/30/2025$28.20$27.74-1.63%$28.07$27.743,415 shs$171.43 million01/29/2025$27.78$28.20+1.51%$28.20$27.505,896 shs$174.28 million01/28/2025$27.70$27.78+0.29%$28.45$27.6210,030 shs$171.68 million01/27/2025$27.29$27.70+1.50%$28.56$27.7014,432 shs$171.19 million01/24/2025$28.31$27.29-3.60%$28.60$27.299,630 shs$168.65 million01/23/2025$27.62$28.31+2.50%$28.55$27.3914,051 shs$174.96 million01/22/2025$28.15$27.62-1.88%$28.49$27.6210,338 shs$170.69 million01/21/2025$27.70$28.15+1.62%$28.49$27.7712,465 shs$173.97 million Related Companies Columbus McKinnon Stock Chart Graham Stock Chart Omega Flex Stock Chart L.B. Foster Stock Chart NN Stock Chart DMC Global Stock Chart Piedmont Lithium Stock Chart Hurco Companies Stock Chart Ampco-Pittsburgh Stock Chart ToughBuilt Industries Stock Chart Receive EML Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EML) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | Sponsored$5,000 DOGE check?Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a porti...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored2025 AI Blueprint features Nvidia’s march to $5 trillionNvidia is now one of the most valuable companies in the world. It currently ranks second, just behind Apple...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Eastern Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Eastern With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
