Eastern (EML)
NASDAQ: EML
· Real-Time Price · USD
24.40
0.03 (0.12%)
At close: Sep 26, 2025, 3:31 PM
EML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 24.57 | 24.80 | 24.37 | 24.37 | 24.37 | -1.73% | 5,373 |
| 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 |
| Sep 5, 2025 | 23.80 | 24.20 | 23.54 | 23.96 | 23.96 | -0.54% | 5,433 |
| Sep 4, 2025 | 23.90 | 24.16 | 23.64 | 24.09 | 24.09 | 4.24% | 6,900 |
| Sep 3, 2025 | 24.02 | 24.02 | 23.11 | 23.11 | 23.11 | -3.79% | 10,901 |
| Sep 2, 2025 | 23.48 | 24.50 | 23.48 | 24.02 | 24.02 | 1.09% | 8,600 |
| Aug 29, 2025 | 23.70 | 24.15 | 23.69 | 23.76 | 23.76 | 0.81% | 10,618 |
| Aug 28, 2025 | 24.50 | 24.50 | 23.51 | 23.57 | 23.57 | -2.00% | 5,500 |