stockNASDAQ: EML • 28 Days Updates
Eastern Company (The) (EML)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:easterncompany.com
Price & Performance Trajectory
Eastern Company (The)NASDAQ: EML
Latest Close
$25.14
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEML session performance
✓ Latest Close USD
$25.14
Latest session close
$-0.5vs period start
Period Return % % GAIN
-1.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$26.31 / $23.65
Period range envelope
$2.66channel spread
Total Volume SHARES
186.7K
Period turnover
Avg: 9.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $25.14 | +0.80% | $25.37 | $25.04 | 6.0K |
| Oct 07, 2026 | $24.94 | -0.40% | $25.56 | $24.48 | 5.9K |
| Oct 06, 2026 | $25.04 | +1.01% | $25.60 | $24.23 | 6.8K |
| Oct 05, 2026 | $24.79 | +0.73% | $25.51 | $24.53 | 9.2K |
| Oct 02, 2026 | $24.61 | +1.42% | $25.71 | $24.61 | 8.9K |
| Sep 30, 2026 | $23.86 | +0.89% | $24.17 | $23.65 | 5.4K |
| Sep 28, 2026 | $24.33 | +0.95% | $24.64 | $24.33 | 1.2K |
| Sep 25, 2026 | $24.10 | -2.03% | $24.85 | $24.03 | 3.3K |
| Sep 24, 2026 | $24.60 | -3.83% | $25.41 | $24.41 | 6.9K |
| Sep 23, 2026 | $25.58 | +1.15% | $26.12 | $25.29 | 3.2K |
| Sep 22, 2026 | $25.29 | -1.21% | $25.61 | $25.18 | 6.3K |
| Sep 21, 2026 | $25.60 | +0.04% | $25.76 | $24.71 | 7.1K |
| Sep 18, 2026 | $25.59 | +3.77% | $26.31 | $23.85 | 41.7K |
| Sep 17, 2026 | $24.66 | -2.38% | $26.30 | $24.31 | 12.8K |
| Sep 16, 2026 | $25.26 | +0.04% | $25.81 | $24.99 | 11.8K |
Page 1 of 2