Free Trial

Eastern (EML) Stock Chart & Stock Price History

Eastern logo
$24.09 +0.98 (+4.24%)
Closing price 09/4/2025 04:00 PM Eastern
Extended Trading
$24.01 -0.08 (-0.33%)
As of 09/4/2025 04:04 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 19.97%, with a year-to-date return of -9.23%. In the past month, the stock has increased 7.02%, reflecting recent market activity.

As of the latest close, Eastern traded at $24.09 with a market cap of $146.95 million and volume of 6,885 shares. Five years ago, the stock traded at $21.80, representing a 10.50% increase over that period. At the time, it had a market cap of $138.85 million and a volume of 7,352 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.39%
1 Month
Performance
+7.02%
3 Month
Performance
+8.51%
Year-To-Date
Performance
-9.23%
1 Year
Performance
-19.97%
5 Year
Performance
+10.50%

EML Stock Chart for Friday, September, 5, 2025

Eastern Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2025$23.11$24.09
+4.24%
$24.16$23.646,885 shs$146.95 million
09/03/2025$24.02$23.11
-3.79%
$24.02$23.1110,901 shs$140.97 million
09/02/2025$23.76$24.02
+1.09%
$24.50$23.488,566 shs$146.52 million
09/01/2025$23.76$23.76$24.15$23.6910,618 shs$144.94 million
08/29/2025$23.57$23.76
+0.81%
$24.15$23.6910,618 shs$144.94 million
08/28/2025$24.05$23.57
-2.00%
$24.50$23.515,465 shs$143.78 million
08/27/2025$23.64$24.05
+1.73%
$24.38$23.896,697 shs$146.66 million
08/26/2025$23.61$23.64
+0.13%
$24.26$23.547,632 shs$144.20 million
08/25/2025$24.29$23.61
-2.80%
$24.50$23.619,206 shs$144.02 million
08/22/2025$22.27$24.29
+9.07%
$24.43$22.5621,368 shs$148.17 million
08/21/2025$23.35$22.27
-4.63%
$23.37$22.277,375 shs$135.80 million
08/20/2025$22.14$23.35
+5.47%
$23.58$22.5111,941 shs$142.44 million
08/19/2025$22.59$22.14
-1.99%
$23.00$22.1412,570 shs$135.05 million
08/18/2025$21.52$22.59
+4.97%
$23.39$21.8518,791 shs$137.75 million
08/15/2025$23.31$21.52
-7.68%
$23.50$21.5060,500 shs$131.27 million
08/14/2025$24.09$23.31
-3.24%
$24.13$22.8614,325 shs$142.14 million
08/13/2025$23.81$24.09
+1.18%
$24.28$23.906,799 shs$146.95 million
08/12/2025$22.64$23.81
+5.17%
$23.81$22.517,615 shs$145.24 million
08/11/2025$22.54$22.64
+0.44%
$22.85$22.215,508 shs$138.06 million
08/08/2025$22.30$22.54
+1.08%
$22.54$22.541,648 shs$137.45 million
08/07/2025$22.29$22.30
+0.04%
$22.30$22.302,126 shs$137.15 million
08/06/2025$22.51$22.29
-0.98%
$23.15$22.295,275 shs$137.08 million
08/05/2025$22.33$22.51
+0.81%
$22.51$22.306,280 shs$138.37 million
08/04/2025$22.03$22.33
+1.36%
$22.50$22.014,775 shs$137.33 million

This page (NASDAQ:EML) was last updated on 9/5/2025 by MarketBeat.com Staff
From Our Partners