Free Trial

Eastern (EML) Stock Chart & Stock Price History

Eastern logo
$23.15 -0.11 (-0.47%)
Closing price 04:00 PM Eastern
Extended Trading
$23.10 -0.04 (-0.19%)
As of 04:01 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 18.74%, with a year-to-date return of -12.77%. In the past month, the stock has increased 17.99%, reflecting recent market activity.

As of the latest close, Eastern traded at $23.26 with a market cap of $142.98 million and volume of 4,782 shares. Five years ago, the stock traded at $18.53, representing a 24.93% increase over that period. At the time, it had a market cap of $106.48 million and a volume of 15,900 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
-1.87%
1 Month
Performance
+17.99%
3 Month
Performance
-17.88%
Year-To-Date
Performance
-12.77%
1 Year
Performance
-18.74%
5 Year
Performance
+24.93%

EML Stock Chart for Wednesday, May, 21, 2025

Eastern Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$23.26$23.15
-0.47%
$24.24$23.008,800 shs$142.30 million
05/20/2025$23.79$23.26
-2.23%
$23.50$23.254,782 shs$142.98 million
05/19/2025$23.59$23.79
+0.85%
$24.25$23.094,352 shs$146.24 million
05/16/2025$24.00$23.59
-1.71%
$24.15$22.9911,704 shs$145.01 million
05/15/2025$23.74$24.00
+1.10%
$24.08$23.577,879 shs$147.53 million
05/14/2025$23.80$23.74
-0.25%
$23.95$23.548,538 shs$145.93 million
05/13/2025$23.35$23.80
+1.93%
$24.15$23.3512,372 shs$146.30 million
05/12/2025$22.19$23.35
+5.23%
$24.25$23.0713,879 shs$143.53 million
05/09/2025$22.62$22.19
-1.90%
$22.66$22.156,733 shs$135.94 million
05/08/2025$23.45$22.62
-3.54%
$23.39$22.505,163 shs$138.57 million
05/07/2025$23.20$23.45
+1.10%
$23.61$22.669,920 shs$143.66 million
05/06/2025$20.70$23.20
+12.05%
$23.49$21.3715,119 shs$142.09 million
05/05/2025$20.67$20.70
+0.15%
$21.53$20.5612,838 shs$126.81 million
05/02/2025$21.23$20.67
-2.64%
$21.02$20.465,256 shs$126.62 million
05/01/2025$20.99$21.23
+1.14%
$21.37$20.0012,050 shs$130.06 million
04/30/2025$19.61$20.99
+7.04%
$21.00$19.5810,889 shs$128.59 million
04/29/2025$19.12$19.61
+2.56%
$19.68$19.455,268 shs$120.13 million
04/28/2025$19.61$19.12
-2.50%
$19.81$19.0616,881 shs$117.13 million
04/25/2025$19.77$19.61
-0.81%
$19.98$19.6115,961 shs$120.13 million
04/24/2025$19.29$19.77
+2.49%
$19.84$19.5111,400 shs$121.11 million
04/23/2025$19.70$19.29
-2.08%
$20.09$19.1521,514 shs$118.17 million
04/22/2025$19.62$19.70
+0.41%
$20.18$19.5612,986 shs$120.68 million
04/21/2025$19.63$19.62
-0.05%
$20.15$19.6112,282 shs$120.19 million

This page (NASDAQ:EML) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners