Eastern (EML) Stock Chart & Stock Price History $27.70 -0.60 (-2.12%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends Eastern Stock Price Performance 5 Day Performance+4.25%1 Month Performance-4.94%3 Month Performance-17.09%6 Month Performance-4.02%Year-To-Date Performance+4.37%1 Year Performance+13.76% 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, January, 18, 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 Capitalization01/17/2025$28.30$27.70-2.12%$28.60$27.6210,899 shs$171.19 million01/16/2025$27.88$28.30+1.51%$29.39$27.3724,928 shs$174.89 million01/15/2025$26.66$27.88+4.58%$27.88$26.896,129 shs$172.38 million01/14/2025$26.57$26.66+0.34%$27.59$26.179,518 shs$164.84 million01/13/2025$25.52$26.57+4.11%$26.57$25.317,804 shs$164.28 million01/10/2025$25.77$25.52-0.97%$25.94$25.4614,803 shs$157.71 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. 01/09/2025$25.77$25.77$26.09$25.6611,563 shs$159.34 million01/08/2025$26.00$25.77-0.88%$26.09$25.6611,563 shs$159.34 million01/07/2025$26.06$26.00-0.23%$26.34$25.9810,096 shs$160.76 million01/06/2025$26.79$26.06-2.72%$26.80$26.0511,214 shs$161.13 million01/03/2025$26.62$26.79+0.64%$26.90$26.783,827 shs$164.60 million01/02/2025$26.54$26.62+0.30%$26.86$26.435,685 shs$164.59 million01/01/2025$26.54$26.54$27.08$26.057,336 shs$164.10 million12/31/2024$26.35$26.54+0.72%$27.08$26.057,336 shs$164.10 million12/30/2024$26.57$26.35-0.83%$26.76$26.268,583 shs$162.92 million12/27/2024$27.04$26.57-1.74%$27.00$26.468,644 shs$164.28 million12/26/2024$27.41$27.04-1.35%$27.78$26.887,706 shs$167.19 million12/25/2024$27.41$27.41$27.41$26.752,675 shs$169.48 million12/24/2024$27.04$27.41+1.37%$27.41$26.752,675 shs$169.48 million12/23/2024$27.59$27.04-1.99%$27.15$26.349,804 shs$167.19 million12/20/2024$27.99$27.59-1.43%$27.77$27.5519,239 shs$170.59 million12/19/2024$29.14$27.99-3.95%$30.03$27.9917,067 shs$173.06 million12/18/2024$30.24$29.14-3.64%$30.72$29.1426,850 shs$180.17 million12/17/2024$28.72$30.24+5.29%$30.45$28.7423,787 shs$186.97 million Related Companies Graham Stock Chart Omega Flex Stock Chart L.B. Foster Stock Chart Piedmont Lithium Stock Chart NN Stock Chart DMC Global Stock Chart Hurco Companies Stock Chart Ampco-Pittsburgh Stock Chart ToughBuilt Industries Stock Chart Parker-Hannifin 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 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredHOTTEST TRADER IN AMERICA 🔥🔥🔥Ready for a rocket ride this weekend? After alerting his readers to a tiny $2 stock called Bright Minds Bio...Timothy Sykes | SponsoredStunning Trump Exec Order LeakedMost people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... ...Banyan Hill Publishing | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredTrump Insider: Day One will Shock EveryoneA rare opportunity for everyday Americans like you to turn a small stake into real wealth in the stock market....InvestorPlace | SponsoredBitcoin to $200K?Newsweek recently asked several analysts whether they think Bitcoin will hit $200,000 by the end of 2025. T...Stansberry Research | SponsoredElon's "Final Move" Could Send This Stock SoaringWhenever Elon Musk starts a new venture... Early investors get the opportunity to become millionaires... ...Behind the Markets | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | 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.
Free EML Stock Alerts