Free Trial

Eastern (EML) Stock Chart & Stock Price History

Eastern logo
$20.99 +1.38 (+7.04%)
As of 04/30/2025 04:00 PM Eastern

Eastern Stock Price Performance

5 Day
Performance
+7.04%
1 Month
Performance
-15.80%
3 Month
Performance
-22.32%
6 Month
Performance
-31.89%
Year-To-Date
Performance
-20.91%
1 Year
Performance
-34.37%
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.

EML Stock Chart for Thursday, May, 1, 2025

Eastern Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$19.63$19.63$19.88$19.1242,736 shs$120.25 million
04/17/2025$19.51$19.63
+0.62%
$19.88$19.1242,736 shs$120.25 million
04/16/2025$21.36$19.51
-8.66%
$21.62$19.5123,819 shs$119.52 million
04/15/2025$22.09$21.36
-3.30%
$22.06$21.2112,303 shs$130.85 million
04/14/2025$22.65$22.09
-2.47%
$22.67$22.0311,703 shs$135.32 million
04/11/2025$22.70$22.65
-0.22%
$23.29$22.3510,709 shs$138.75 million
04/10/2025$23.59$22.70
-3.77%
$24.00$22.3411,578 shs$139.06 million
04/09/2025$22.74$23.59
+3.74%
$24.15$21.0136,257 shs$144.51 million
04/09/2025$22.74$23.59
+3.74%
$24.15$21.0136,257 shs$144.51 million
04/08/2025$23.51$22.74
-3.28%
$23.65$22.748,043 shs$139.31 million
04/08/2025$23.51$22.74
-3.28%
$23.65$22.748,043 shs$139.31 million
04/07/2025$23.70$23.51
-0.80%
$23.99$23.516,255 shs$144.02 million
04/04/2025$24.20$23.70
-2.07%
$24.43$23.168,849 shs$145.19 million
04/03/2025$25.65$24.20
-5.65%
$25.36$24.027,461 shs$148.25 million
04/02/2025$24.93$25.65
+2.89%
$25.71$24.716,616 shs$157.13 million
04/01/2025$25.32$24.93
-1.54%
$25.52$24.933,987 shs$152.72 million
03/31/2025$26.05$25.32
-2.80%
$25.55$25.327,148 shs$155.11 million

This page (NASDAQ:EML) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners