stockNASDAQ: EML • 7 Days Updates
Eastern Company (The) (EML) 7 Days
Showing Closing Date Range from Oct 16 to Oct 23, 2026.
Investor Relations:easterncompany.com
Price & Performance Trajectory
Eastern Company (The)NASDAQ: EML
Latest Close
$24.18
7 Days Updates Trajectory
Showing Closing Date Range from Oct 16 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEML session performance
✓ Latest Close USD
$24.18
Latest session close
$-0.13vs period start
Period Return % % GAIN
-0.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$25.94 / $23.65
Period range envelope
$2.29channel spread
Total Volume SHARES
43.4K
Period turnover
Avg: 7.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $24.18 | -2.70% | $25.43 | $24.00 | 13.8K |
| Oct 22, 2026 | $24.85 | +2.22% | $25.00 | $24.56 | 10.4K |
| Oct 21, 2026 | $24.31 | +0.58% | $25.94 | $24.12 | 5.6K |
| Oct 20, 2026 | $24.17 | +2.20% | $24.94 | $23.92 | 4.7K |
| Oct 19, 2026 | $23.65 | -2.71% | $24.69 | $23.65 | 4.5K |
| Oct 16, 2026 | $24.31 | -2.92% | $25.19 | $24.31 | 4.4K |