Eastern Company (The) - Common Stock (EML)

Historical Prices For Eastern Company (The) - Common Stock (EML)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	19.17	19.59	18.75	18.87	6,718	18.87
11/28/2025	19.48	19.51	19.25	19.50	4,194	19.50
11/26/2025	19.57	20.11	19.57	19.69	9,890	19.69
11/25/2025	19.10	20.01	19.10	19.77	7,257	19.77
11/24/2025	19.67	19.74	19.17	19.17	4,718	19.17
11/21/2025	19.28	20.29	19.28	20.14	12,476	20.14
11/20/2025	19.11	19.44	19.10	19.28	8,991	19.28
11/19/2025	18.93	19.03	18.49	18.80	17,806	18.80
11/18/2025	19.17	19.25	18.55	18.55	9,570	18.55
11/17/2025	19.50	19.61	19.17	19.17	15,237	19.17
11/14/2025	19.60	19.60	19.40	19.49	7,091	19.49
11/13/2025	19.46	19.86	19.46	19.78	7,035	19.67
11/12/2025	19.15	19.73	19.15	19.72	13,269	19.61
11/11/2025	19.59	20.00	19.06	19.07	17,294	18.96
11/10/2025	19.79	19.91	19.66	19.66	3,924	19.55
11/07/2025	19.65	19.83	19.65	19.65	14,554	19.54
11/06/2025	20.21	20.39	19.97	19.97	8,533	19.86
11/05/2025	21.01	21.01	20.49	20.68	8,316	20.57
11/04/2025	21.02	21.57	21.02	21.09	9,459	20.97
11/03/2025	21.25	21.77	21.21	21.27	3,963	21.15
10/31/2025	21.16	21.50	21.05	21.35	6,504	21.23
10/30/2025	21.33	21.62	21.10	21.36	34,028	21.24
10/29/2025	21.24	21.56	21.21	21.27	8,091	21.15
10/28/2025	21.20	21.33	21.20	21.20	5,743	21.08
10/27/2025	21.30	21.81	21.30	21.37	7,572	21.25
10/24/2025	21.36	22.23	21.08	21.18	7,086	21.06
10/23/2025	21.60	21.60	21.17	21.17	4,374	21.05
10/22/2025	21.25	21.64	21.25	21.41	9,795	21.29
10/21/2025	21.41	22.25	21.41	21.88	8,956	21.76
10/20/2025	21.36	22.17	21.35	21.42	10,265	21.30
10/17/2025	21.32	21.90	21.30	21.31	6,996	21.19
10/16/2025	21.84	21.84	21.46	21.46	6,017	21.34
10/15/2025	21.81	22.16	21.81	21.85	4,522	21.73
10/14/2025	21.75	22.58	21.75	22.01	7,572	21.89
10/13/2025	21.58	22.78	21.58	21.64	13,208	21.52
10/10/2025	22.00	22.15	21.26	21.26	14,982	21.14
10/09/2025	22.38	22.50	22.00	22.37	11,482	22.25
10/08/2025	22.10	22.66	22.07	22.20	10,401	22.08
10/07/2025	23.02	23.02	22.21	22.21	9,752	22.09
10/06/2025	23.06	23.06	22.21	22.29	8,252	22.17
10/03/2025	22.74	23.24	22.55	22.83	5,633	22.70
10/02/2025	23.25	23.37	22.55	22.55	6,908	22.42
10/01/2025	23.50	23.79	23.12	23.12	9,349	22.99
9/30/2025	23.97	25.50	23.46	23.46	5,039	23.33
9/29/2025	24.12	24.24	24.00	24.05	23,728	23.92
9/26/2025	24.09	24.70	24.09	24.58	8,633	24.44
9/25/2025	24.57	24.80	24.37	24.37	5,373	24.23
9/24/2025	25.41	25.46	24.80	24.80	3,904	24.66
9/23/2025	26.02	26.07	24.57	24.63	11,554	24.49
9/22/2025	25.56	26.13	25.10	25.16	11,383	25.02
9/19/2025	26.54	26.54	25.31	25.46	28,359	25.32
9/18/2025	25.28	26.77	25.00	26.77	10,483	26.62
9/17/2025	25.55	25.72	25.28	25.28	10,978	25.14
9/16/2025	24.97	25.55	24.89	25.38	6,164	25.24
9/15/2025	25.43	25.45	24.98	24.98	25,978	24.84
9/12/2025	25.25	25.46	25.10	25.39	4,464	25.25
9/11/2025	24.65	25.25	24.50	25.25	12,990	25.11
9/10/2025	24.64	24.64	24.09	24.14	4,486	24.01
9/09/2025	23.82	24.56	23.50	24.25	33,537	24.12
9/08/2025	23.77	24.50	23.70	24.07	4,652	23.94
9/05/2025	23.80	24.20	23.54	23.96	5,433	23.83
9/04/2025	23.90	24.16	23.64	24.09	6,885	23.96
9/03/2025	24.02	24.02	23.11	23.11	10,901	22.98