Eastern (EML)
25.48
0.16 (0.63%)
At close: Apr 01, 2025, 12:35 PM
Eastern Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.34 | 25.55 | 25.32 | 25.32 | -0.73 | -2.80% | 7,128 |
| Mar 28, 2025 | 26.54 | 26.68 | 26.05 | 26.05 | -0.68 | -2.54% | 2,800 |
| Mar 27, 2025 | 26.00 | 26.73 | 26.00 | 26.73 | 0.93 | 3.60% | 6,300 |
| Mar 26, 2025 | 25.72 | 25.80 | 25.72 | 25.80 | 0.54 | 2.14% | 2,808 |
| Mar 25, 2025 | 25.79 | 25.79 | 25.26 | 25.26 | -0.51 | -1.98% | 6,700 |
| Mar 24, 2025 | 26.46 | 26.46 | 25.66 | 25.77 | -0.70 | -2.64% | 4,400 |
| Mar 21, 2025 | 26.25 | 26.49 | 26.25 | 26.47 | -0.17 | -0.64% | 19,900 |
| Mar 20, 2025 | 26.20 | 26.64 | 26.20 | 26.64 | -0.10 | -0.37% | 2,300 |
| Mar 19, 2025 | 26.35 | 26.74 | 26.35 | 26.74 | 0.06 | 0.22% | 3,503 |
| Mar 18, 2025 | 26.50 | 26.82 | 26.24 | 26.68 | -0.22 | -0.82% | 5,600 |
| Mar 17, 2025 | 26.55 | 26.90 | 26.55 | 26.90 | 0.28 | 1.05% | 6,000 |
| Mar 14, 2025 | 27.15 | 27.15 | 26.62 | 26.62 | -0.22 | -0.82% | 6,500 |
| Mar 13, 2025 | 26.18 | 26.84 | 25.80 | 26.84 | -0.21 | -0.78% | 5,600 |
| Mar 12, 2025 | 27.20 | 27.20 | 26.00 | 27.05 | -0.45 | -1.64% | 19,300 |
| Mar 11, 2025 | 28.04 | 28.04 | 27.25 | 27.50 | -0.18 | -0.65% | 7,100 |
| Mar 10, 2025 | 28.07 | 28.15 | 27.67 | 27.68 | -0.47 | -1.67% | 7,743 |
| Mar 7, 2025 | 27.43 | 28.15 | 27.37 | 28.15 | 1.01 | 3.72% | 4,800 |
| Mar 6, 2025 | 26.77 | 27.39 | 26.77 | 27.14 | -0.85 | -3.04% | 2,909 |
| Mar 5, 2025 | 26.98 | 28.26 | 26.66 | 27.99 | 1.74 | 6.63% | 10,717 |
| Mar 4, 2025 | 27.57 | 27.57 | 26.25 | 26.25 | -0.92 | -3.39% | 10,200 |
| Mar 3, 2025 | 28.23 | 28.75 | 27.17 | 27.17 | -0.93 | -3.31% | 7,500 |
| Feb 28, 2025 | 28.00 | 28.10 | 27.89 | 28.10 | 0.27 | 0.97% | 4,821 |
| Feb 27, 2025 | 27.60 | 28.07 | 27.60 | 27.83 | 0.12 | 0.43% | 4,831 |
| Feb 26, 2025 | 27.08 | 28.27 | 27.08 | 27.71 | 0.18 | 0.65% | 9,000 |
| Feb 25, 2025 | 28.01 | 28.27 | 27.53 | 27.53 | -0.20 | -0.72% | 13,700 |
| Feb 24, 2025 | 28.09 | 28.62 | 27.73 | 27.73 | -0.46 | -1.63% | 9,700 |
| Feb 21, 2025 | 29.23 | 29.23 | 28.19 | 28.19 | -0.89 | -3.06% | 7,915 |
| Feb 20, 2025 | 28.75 | 29.32 | 28.69 | 29.08 | 0.12 | 0.41% | 3,400 |
| Feb 19, 2025 | 28.88 | 28.96 | 28.79 | 28.96 | 0.00 | 0.00% | 3,223 |
| Feb 18, 2025 | 28.01 | 29.55 | 28.01 | 28.96 | 0.90 | 3.21% | 9,700 |
| Feb 14, 2025 | 28.05 | 28.72 | 28.05 | 28.06 | -0.52 | -1.82% | 3,541 |
| Feb 13, 2025 | 27.19 | 28.67 | 27.13 | 28.58 | 1.71 | 6.36% | 16,300 |
| Feb 12, 2025 | 26.07 | 27.76 | 25.82 | 26.87 | 0.47 | 1.78% | 9,600 |
| Feb 11, 2025 | 26.07 | 26.92 | 26.07 | 26.40 | 0.17 | 0.65% | 9,129 |
| Feb 10, 2025 | 26.19 | 26.33 | 26.11 | 26.23 | -0.08 | -0.30% | 6,533 |
| Feb 7, 2025 | 26.98 | 26.98 | 26.23 | 26.31 | -0.99 | -3.63% | 5,600 |
| Feb 6, 2025 | 27.39 | 27.39 | 26.41 | 27.30 | 0.05 | 0.18% | 5,243 |
| Feb 5, 2025 | 26.72 | 27.69 | 26.72 | 27.25 | 0.42 | 1.57% | 7,332 |
| Feb 4, 2025 | 26.22 | 27.46 | 26.22 | 26.83 | 0.24 | 0.90% | 9,100 |
| Feb 3, 2025 | 26.45 | 27.05 | 26.45 | 26.59 | -0.43 | -1.59% | 4,400 |
| Jan 31, 2025 | 27.54 | 27.54 | 27.00 | 27.02 | -0.72 | -2.60% | 7,104 |
| Jan 30, 2025 | 27.82 | 28.07 | 27.74 | 27.74 | -0.46 | -1.63% | 3,415 |
| Jan 29, 2025 | 27.73 | 28.20 | 27.50 | 28.20 | 0.42 | 1.51% | 5,900 |
| Jan 28, 2025 | 27.62 | 28.45 | 27.62 | 27.78 | 0.08 | 0.29% | 10,030 |
| Jan 27, 2025 | 28.05 | 28.56 | 27.70 | 27.70 | 0.41 | 1.50% | 14,432 |
| Jan 24, 2025 | 28.60 | 28.60 | 27.29 | 27.29 | -1.02 | -3.60% | 9,630 |
| Jan 23, 2025 | 27.39 | 28.55 | 27.39 | 28.31 | 0.69 | 2.50% | 14,100 |
| Jan 22, 2025 | 28.49 | 28.49 | 27.62 | 27.62 | -0.53 | -1.88% | 10,338 |
| Jan 21, 2025 | 27.77 | 28.49 | 27.77 | 28.15 | 0.45 | 1.62% | 12,500 |
| Jan 17, 2025 | 28.50 | 28.60 | 27.62 | 27.70 | -0.60 | -2.12% | 10,900 |