Free Trial

Eastern (EML) Stock Chart & Stock Price History

Eastern logo
$23.78 +0.27 (+1.13%)
Closing price 01:04 PM Eastern
Extended Trading
$23.78 0.00 (0.00%)
As of 04:10 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 11.74%, with a year-to-date return of -10.38%. In the past month, the stock has increased 4.41%, reflecting recent market activity.

As of the latest close, Eastern traded at $23.52 with a market cap of $144.65 million and volume of 8,293 shares. Five years ago, the stock traded at $18.19, representing a 30.76% increase over that period. At the time, it had a market cap of $111.34 million and a volume of 8,900 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
+1.82%
1 Month
Performance
+4.41%
3 Month
Performance
-1.71%
Year-To-Date
Performance
-10.38%
1 Year
Performance
-11.74%
5 Year
Performance
+30.76%

EML Stock Chart for Thursday, July, 3, 2025

Eastern Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/23/2025$23.11$23.14
+0.13%
$23.33$23.008,373 shs$142.31 million
06/20/2025$23.42$23.11
-1.32%
$23.63$23.1116,352 shs$142.13 million
06/19/2025$23.42$23.42$23.42$22.984,695 shs$144.03 million
06/18/2025$23.04$23.42
+1.65%
$23.42$22.984,695 shs$144.03 million
06/17/2025$23.53$23.04
-2.08%
$23.50$22.286,040 shs$141.63 million
06/16/2025$23.36$23.53
+0.73%
$23.77$23.535,084 shs$144.64 million
06/13/2025$23.64$23.36
-1.18%
$23.42$23.256,186 shs$143.59 million
06/12/2025$23.60$23.64
+0.17%
$23.76$23.405,944 shs$145.32 million
06/11/2025$23.44$23.60
+0.68%
$23.66$23.3512,029 shs$145.07 million
06/10/2025$22.83$23.44
+2.67%
$23.47$23.125,978 shs$144.09 million
06/09/2025$23.58$22.83
-3.18%
$23.10$22.639,097 shs$140.34 million
06/06/2025$22.20$23.58
+6.22%
$23.63$22.496,290 shs$144.95 million
06/05/2025$22.78$22.20
-2.55%
$22.65$22.039,451 shs$136.46 million
06/04/2025$22.78$22.78$22.82$22.625,256 shs$140.03 million
06/03/2025$22.01$22.78
+3.50%
$22.78$22.016,947 shs$140.03 million
06/02/2025$22.86$22.01
-3.72%
$22.46$21.9010,654 shs$135.30 million

This page (NASDAQ:EML) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners