Go Pro

Eastern (EML) Stock Chart & Stock Price History

Eastern logo
$29.11 0.00 (0.00%)
Closing price 07/2/2026 04:00 PM Eastern
Extended Trading
$29.11 0.00 (0.00%)
As of 07/2/2026 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 Massive. 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 increased 22.39%, with a year-to-date return of 47.84%. In the past month, the stock has increased 35.40%, reflecting recent market activity.

As of the latest close, Eastern traded at $29.11 with a market cap of $175.53 million and volume of 38,137 shares. Five years ago, the stock traded at $30.78, representing a 5.43% decrease over that period. At the time, it had a market cap of $192.48 million and a volume of 39,936 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.52%
1 Month
Performance
+35.40%
3 Month
Performance
+40.83%
Year-To-Date
Performance
+47.84%
1 Year
Performance
+22.39%
5 Year
Performance
-5.43%

EML Stock Chart for Sunday, July, 5, 2026

Eastern Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$29.11$29.11$29.74$28.1638,137 shs$175.53 million
07/02/2026$29.39$29.11
-0.95%
$29.74$28.1638,137 shs$175.53 million
07/01/2026$27.85$29.39
+5.53%
$29.91$28.0167,535 shs$177.22 million
06/30/2026$25.99$27.85
+7.16%
$28.00$25.1248,949 shs$167.94 million
06/29/2026$24.34$25.99
+6.78%
$26.00$24.4942,153 shs$156.72 million
06/26/2026$24.09$24.34
+1.04%
$24.49$23.27635,665 shs$146.77 million
06/25/2026$23.73$24.09
+1.52%
$24.13$23.1153,436 shs$145.26 million
06/24/2026$23.08$23.73
+2.82%
$23.99$22.6163,899 shs$143.12 million
06/23/2026$23.24$23.08
-0.69%
$23.45$22.8021,328 shs$139.17 million
06/22/2026$23.68$23.24
-1.86%
$23.90$23.1320,924 shs$140.14 million
06/19/2026$23.68$23.68$23.68$21.6448,040 shs$142.79 million
06/18/2026$21.92$23.68
+8.03%
$23.68$21.6448,040 shs$142.81 million
06/17/2026$21.88$21.92
+0.18%
$21.98$21.6223,365 shs$132.18 million
06/16/2026$21.40$21.88
+2.24%
$21.97$21.0055,429 shs$131.94 million
06/15/2026$21.75$21.40
-1.61%
$22.01$21.2233,399 shs$129.06 million
06/12/2026$20.99$21.75
+3.62%
$21.95$20.8829,380 shs$131.17 million
06/11/2026$21.68$20.99
-3.18%
$22.05$20.8329,384 shs$126.57 million
06/10/2026$22.11$21.68
-1.94%
$22.32$21.6426,722 shs$130.73 million
06/09/2026$21.90$22.11
+0.96%
$22.38$21.7716,143 shs$133.35 million
06/08/2026$21.50$21.90
+1.86%
$22.17$21.6719,400 shs$132.06 million
06/05/2026$21.61$21.50
-0.51%
$21.89$21.5014,488 shs$129.65 million
06/04/2026$21.34$21.61
+1.27%
$21.69$21.0321,768 shs$130.31 million

This page (NASDAQ:EML) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners