Eastern (EML)
NASDAQ: EML
· Real-Time Price · USD
23.05
-0.26 (-1.12%)
At close: Aug 15, 2025, 12:28 PM
EML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.12 | 24.13 | 22.86 | 23.31 | 23.31 | -3.24% | 14,413 |
| Aug 13, 2025 | 23.90 | 24.28 | 23.90 | 24.09 | 24.09 | 1.18% | 6,800 |
| Aug 12, 2025 | 22.51 | 23.81 | 22.51 | 23.81 | 23.81 | 5.17% | 7,615 |
| Aug 11, 2025 | 22.21 | 22.85 | 22.21 | 22.64 | 22.64 | 0.44% | 5,508 |
| Aug 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.08% | 1,648 |
| Aug 7, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.04% | 2,126 |
| Aug 6, 2025 | 22.30 | 23.15 | 22.29 | 22.29 | 22.29 | -0.98% | 5,300 |
| Aug 5, 2025 | 22.43 | 22.51 | 22.30 | 22.51 | 22.51 | 0.81% | 6,300 |
| Aug 4, 2025 | 22.01 | 22.50 | 22.01 | 22.33 | 22.33 | 1.36% | 4,800 |
| Aug 1, 2025 | 22.69 | 22.69 | 22.03 | 22.03 | 22.03 | -4.43% | 8,100 |
| Jul 31, 2025 | 22.57 | 23.07 | 22.57 | 23.05 | 23.05 | 1.23% | 7,100 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.27 | 22.77 | 22.77 | -3.11% | 7,900 |
| Jul 29, 2025 | 23.50 | 23.54 | 23.40 | 23.50 | 23.50 | -0.04% | 5,735 |
| Jul 28, 2025 | 23.30 | 23.70 | 23.30 | 23.51 | 23.51 | 1.12% | 6,000 |
| Jul 25, 2025 | 23.37 | 23.65 | 23.25 | 23.25 | 23.25 | 0.17% | 2,500 |
| Jul 24, 2025 | 23.67 | 23.80 | 23.21 | 23.21 | 23.21 | -1.90% | 3,426 |
| Jul 23, 2025 | 23.35 | 23.66 | 23.33 | 23.66 | 23.66 | 1.24% | 3,925 |
| Jul 22, 2025 | 22.73 | 23.41 | 22.73 | 23.37 | 23.37 | 3.54% | 8,913 |
| Jul 21, 2025 | 23.00 | 23.02 | 22.55 | 22.57 | 22.57 | -0.79% | 12,900 |
| Jul 18, 2025 | 23.23 | 23.35 | 22.75 | 22.75 | 22.75 | -1.56% | 18,414 |