Free Trial

Eastern (EML) Stock Chart & Stock Price History

Eastern logo
$23.25 +0.04 (+0.17%)
Closing price 04:00 PM Eastern
Extended Trading
$23.24 0.00 (-0.02%)
As of 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Eastern Stock Price Performance

The Eastern (EML) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.35%, with a year-to-date return of -12.40%. In the past month, the stock has increased 2.33%, reflecting recent market activity.

As of the latest close, Eastern traded at $23.21 with a market cap of $142.67 million and volume of 3,426 shares. Five years ago, the stock traded at $16.04, representing a 44.95% increase over that period. At the time, it had a market cap of $99.93 million and a volume of 53,750 shares.

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.

5 Day
Performance
+2.20%
1 Month
Performance
+2.33%
3 Month
Performance
+18.56%
Year-To-Date
Performance
-12.40%
1 Year
Performance
-19.35%
5 Year
Performance
+44.95%

EML Stock Chart for Friday, July, 25, 2025

Eastern Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$23.21$23.25
+0.17%
$23.65$23.252,479 shs$142.99 million
07/24/2025$23.66$23.21
-1.90%
$23.80$23.213,426 shs$142.67 million
07/23/2025$23.37$23.66
+1.24%
$23.66$23.333,925 shs$145.51 million
07/22/2025$22.57$23.37
+3.54%
$23.41$22.738,913 shs$143.73 million
07/21/2025$22.75$22.57
-0.79%
$23.02$22.5512,893 shs$138.74 million
07/18/2025$23.11$22.75
-1.56%
$23.35$22.7518,414 shs$139.91 million
07/17/2025$23.30$23.11
-0.82%
$23.55$23.0019,495 shs$142.06 million
07/16/2025$23.44$23.30
-0.60%
$23.72$23.0511,628 shs$143.30 million
07/15/2025$24.04$23.44
-2.50%
$23.81$23.287,226 shs$144.09 million
07/14/2025$24.24$24.04
-0.83%
$24.38$23.559,576 shs$147.77 million
07/11/2025$24.49$24.24
-1.02%
$24.57$24.217,329 shs$149.00 million
07/10/2025$24.40$24.49
+0.37%
$24.51$24.046,242 shs$150.61 million
07/09/2025$24.00$24.40
+1.67%
$24.40$24.114,393 shs$150.06 million
07/08/2025$23.60$24.00
+1.69%
$24.70$23.6510,231 shs$147.53 million
07/07/2025$23.79$23.60
-0.78%
$23.78$23.538,792 shs$145.14 million
07/04/2025$23.79$23.79$23.70$23.426,469 shs$146.21 million
07/03/2025$23.52$23.79
+1.13%
$23.70$23.426,469 shs$146.28 million
07/02/2025$23.05$23.52
+2.04%
$23.83$23.368,293 shs$144.65 million
07/01/2025$22.82$23.05
+1.01%
$23.50$21.7810,774 shs$141.76 million
06/30/2025$23.36$22.82
-2.31%
$23.79$22.8011,628 shs$140.34 million
06/27/2025$23.00$23.36
+1.57%
$23.51$23.0598,300 shs$143.66 million
06/26/2025$22.72$23.00
+1.23%
$23.22$23.005,675 shs$141.38 million
06/25/2025$23.15$22.72
-1.86%
$23.39$22.723,777 shs$139.73 million
06/24/2025$23.14$23.15
+0.04%
$23.38$23.007,076 shs$142.37 million

This page (NASDAQ:EML) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners