Free Trial

Eastern (EML) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free EML Stock Alerts
$27.08
-0.77 (-2.76%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

Eastern Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
-12.53%
3 Month
Performance
+11.49%
6 Month
Performance
+48.87%
Year-To-Date
Performance
+23.09%
1 Year
Performance
+65.63%
Receive EML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

EML Stock Chart for Sunday, June, 2, 2024

EML Chart by TradingView

Eastern Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.85$27.08
-2.76%		$28.13$27.087,868 shs$168.71 million
05/30/2024$28.79$27.85
-3.27%		$28.32$27.5511,256 shs$173.51 million
05/29/2024$27.48$28.79
+4.77%		$28.81$27.2415,126 shs$179.36 million
05/28/2024$28.24$27.48
-2.69%		$28.41$27.2028,047 shs$171.20 million
05/27/2024$28.24$28.24$28.76$27.7713,100 shs$176.05 million
05/24/2024$28.31$28.24
-0.25%		$28.76$27.7713,184 shs$175.94 million
05/23/2024$29.06$28.31
-2.58%		$29.07$28.0411,323 shs$176.37 million
05/22/2024$28.49$29.06
+2.00%		$29.40$28.2818,067 shs$181.04 million
05/21/2024$27.84$28.49
+2.33%		$28.56$27.7711,935 shs$177.49 million
05/20/2024$29.63$27.84
-6.04%		$29.65$27.6230,956 shs$173.44 million
05/17/2024$28.99$29.63
+2.21%		$30.12$28.6614,384 shs$184.60 million
05/16/2024$28.69$28.99
+1.05%		$29.07$28.7514,069 shs$180.61 million
05/15/2024$28.16$28.69
+1.88%		$29.19$27.8322,979 shs$178.74 million
05/14/2024$28.25$28.16
-0.32%		$28.22$27.969,655 shs$175.44 million
05/13/2024$28.93$28.25
-2.35%		$28.72$28.1017,810 shs$176.11 million
05/10/2024$29.15$28.93
-0.75%		$29.64$28.6413,230 shs$179.60 million
05/09/2024$29.17$29.15
-0.07%		$29.67$28.4220,468 shs$180.96 million
05/08/2024$28.06$29.17
+3.96%		$29.30$27.9938,847 shs$181.09 million
05/07/2024$31.53$28.06
-11.01%		$31.98$28.0139,094 shs$174.25 million
05/06/2024$31.09$31.53
+1.42%		$31.64$30.8460,360 shs$195.80 million
05/03/2024$30.96$31.09
+0.42%		$32.45$30.5918,763 shs$193.07 million
05/02/2024$31.98$30.96
-3.19%		$32.43$30.7814,817 shs$192.26 million
05/01/2024$31.79$31.98
+0.60%		$32.45$31.8413,895 shs$198.60 million
04/30/2024$31.52$31.79
+0.86%		$31.92$31.2625,485 shs$197.42 million
04/29/2024$32.31$31.52
-2.45%		$32.01$31.3817,277 shs$195.74 million
04/26/2024$32.12$32.31
+0.59%		$32.55$30.8014,068 shs$200.65 million
04/25/2024$32.00$32.12
+0.37%		$32.12$31.6613,353 shs$199.47 million
04/24/2024$32.01$32.00
-0.03%		$32.18$31.7019,052 shs$198.72 million
04/23/2024$31.07$32.01
+3.03%		$32.19$30.7951,164 shs$198.78 million
04/22/2024$29.60$31.07
+4.97%		$31.34$29.7537,476 shs$192.95 million
04/19/2024$29.39$29.60
+0.71%		$29.93$28.4925,849 shs$183.76 million
04/18/2024$29.38$29.39
+0.03%		$29.90$29.0823,220 shs$182.51 million
04/17/2024$31.34$29.38
-6.25%		$31.24$28.7927,803 shs$182.45 million
04/16/2024$31.93$31.34
-1.85%		$32.64$31.0333,136 shs$194.62 million
04/15/2024$32.17$31.93
-0.75%		$32.37$31.1131,469 shs$198.29 million
04/12/2024$32.68$32.17
-1.56%		$32.63$31.4714,165 shs$199.78 million
04/11/2024$32.73$32.68
-0.15%		$33.47$32.1035,539 shs$202.94 million
04/10/2024$31.99$32.73
+2.31%		$32.73$30.7633,720 shs$203.25 million
04/09/2024$33.09$31.99
-3.32%		$33.67$31.8537,533 shs$198.66 million
04/08/2024$32.16$33.09
+2.89%		$33.45$32.0575,956 shs$205.49 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$31.50$32.16
+2.10%		$32.16$30.7221,509 shs$199.71 million
04/04/2024$31.86$31.50
-1.13%		$32.00$31.0021,473 shs$195.62 million
04/03/2024$32.68$31.86
-2.51%		$32.86$31.2526,175 shs$197.85 million
04/02/2024$32.93$32.68
-0.76%		$34.20$31.9222,380 shs$202.94 million
04/01/2024$34.09$32.93
-3.40%		$34.25$31.6032,341 shs$204.50 million
03/29/2024$34.09$34.09$34.10$32.9212,703 shs$211.70 million
03/28/2024$34.20$34.09
-0.32%		$34.10$32.9212,703 shs$211.70 million
03/27/2024$33.47$34.20
+2.18%		$35.78$33.0430,538 shs$212.38 million
03/26/2024$32.35$33.47
+3.46%		$33.55$31.9715,281 shs$207.85 million
03/25/2024$31.09$32.35
+4.05%		$33.68$30.6136,933 shs$200.89 million
03/22/2024$31.12$31.09
-0.10%		$31.09$29.8418,500 shs$193.07 million
03/21/2024$30.50$31.12
+2.03%		$31.12$29.8516,168 shs$193.26 million
03/20/2024$28.54$30.50
+6.87%		$30.50$28.2025,842 shs$189.34 million
03/19/2024$28.05$28.54
+1.75%		$28.99$28.0013,470 shs$177.23 million
03/18/2024$28.52$28.05
-1.65%		$30.51$28.0521,875 shs$174.19 million
03/15/2024$26.04$28.52
+9.52%		$28.52$26.4524,229 shs$177.05 million
03/14/2024$25.57$26.04
+1.84%		$26.30$25.4416,889 shs$162.49 million
03/13/2024$25.05$25.57
+2.08%		$25.80$23.2411,532 shs$159.56 million
03/12/2024$24.22$25.05
+3.43%		$25.17$23.697,304 shs$156.31 million
03/11/2024$24.28$24.22
-0.25%		$24.45$24.001,987 shs$151.13 million
03/08/2024$24.18$24.28
+0.41%		$24.28$24.002,373 shs$151.51 million
03/07/2024$23.68$24.18
+2.11%		$24.36$23.656,641 shs$150.88 million
03/06/2024$25.16$23.68
-5.88%		$25.15$22.9612,775 shs$147.76 million
03/05/2024$24.12$25.16
+4.31%		$25.25$23.259,063 shs$157.00 million
03/04/2024$24.29$24.12
-0.70%		$24.47$24.051,573 shs$150.51 million
03/01/2024$24.95$24.29
-2.65%		$24.60$24.241,477 shs$151.52 million

Related Companies:
This page (NASDAQ:EML) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade