Eastern Company (The) - Common Stock (EML)

Historical Prices For Eastern Company (The) - Common Stock (EML)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	25.44	25.52	24.93	24.93	3,987	24.93
3/31/2025	25.33	25.55	25.32	25.32	7,148	25.32
3/28/2025	26.54	26.68	26.05	26.05	2,787	26.05
3/27/2025	26.00	26.73	26.00	26.73	6,266	26.73
3/26/2025	25.72	25.80	25.72	25.80	2,808	25.80
3/25/2025	25.79	25.79	25.26	25.26	6,689	25.26
3/24/2025	26.46	26.46	25.66	25.77	4,380	25.77
3/21/2025	26.25	26.49	26.25	26.47	19,884	26.47
3/20/2025	26.20	26.64	26.20	26.64	2,254	26.64
3/19/2025	26.35	26.74	26.35	26.74	3,503	26.74
3/18/2025	26.50	26.82	26.24	26.68	5,579	26.68
3/17/2025	26.55	26.90	26.55	26.90	5,964	26.90
3/14/2025	27.15	27.15	26.62	26.62	6,494	26.62
3/13/2025	26.18	26.84	25.80	26.84	5,573	26.84
3/12/2025	27.20	27.20	26.00	27.05	19,286	27.05
3/11/2025	28.04	28.04	27.25	27.50	7,050	27.50
3/10/2025	28.07	28.15	27.67	27.68	7,743	27.68
3/07/2025	27.43	28.15	27.37	28.15	4,750	28.15
3/06/2025	26.77	27.39	26.77	27.14	2,909	27.14
3/05/2025	26.98	28.26	26.66	27.99	10,717	27.99
3/04/2025	27.57	27.57	26.25	26.25	10,179	26.25
3/03/2025	28.23	28.75	27.17	27.17	7,469	27.17
2/28/2025	28.00	28.10	27.89	28.10	4,821	28.10
2/27/2025	27.60	28.07	27.60	27.83	4,831	27.83
2/26/2025	27.08	28.27	27.08	27.71	8,999	27.71
2/25/2025	28.01	28.27	27.53	27.53	13,679	27.53
2/24/2025	28.08	28.62	27.73	27.73	9,655	27.73
2/21/2025	29.23	29.23	28.19	28.19	7,915	28.19
2/20/2025	28.75	29.32	28.69	29.08	3,399	29.08
2/19/2025	28.88	28.96	28.79	28.96	3,223	28.96
2/18/2025	28.01	29.55	28.01	28.96	9,660	28.96
2/14/2025	28.05	28.72	28.05	28.06	3,541	28.06
2/13/2025	27.19	28.66	27.13	28.58	16,280	28.47
2/12/2025	26.07	27.76	25.82	26.87	9,592	26.77
2/11/2025	26.07	26.92	26.07	26.40	9,129	26.30
2/10/2025	26.19	26.33	26.11	26.23	6,533	26.13
2/07/2025	26.98	26.98	26.23	26.31	5,558	26.21
2/06/2025	27.39	27.39	26.41	27.30	5,243	27.19
2/05/2025	26.72	27.69	26.72	27.25	7,332	27.15
2/04/2025	26.22	27.46	26.22	26.83	9,067	26.73
2/03/2025	26.45	27.05	26.45	26.59	4,377	26.49
1/31/2025	27.54	27.54	27.00	27.02	7,104	26.92
1/30/2025	27.82	28.07	27.74	27.74	3,415	27.63
1/29/2025	27.73	28.20	27.50	28.20	5,896	28.09
1/28/2025	27.62	28.45	27.62	27.78	10,030	27.67
1/27/2025	28.05	28.56	27.70	27.70	14,432	27.59
1/24/2025	28.60	28.60	27.29	27.29	9,630	27.18
1/23/2025	27.39	28.55	27.39	28.31	14,051	28.20
1/22/2025	28.49	28.49	27.62	27.62	10,338	27.51
1/21/2025	27.77	28.49	27.77	28.15	12,465	28.04
1/17/2025	28.50	28.60	27.62	27.70	10,899	27.59
1/16/2025	27.48	29.39	27.37	28.30	24,928	28.19
1/15/2025	27.21	27.88	26.89	27.88	6,129	27.77
1/14/2025	26.50	27.59	26.17	26.66	9,518	26.56
1/13/2025	25.31	26.57	25.31	26.57	7,804	26.47
1/10/2025	25.46	25.94	25.46	25.52	14,803	25.42
1/08/2025	25.68	26.09	25.66	25.77	11,563	25.67
1/07/2025	26.17	26.34	25.98	26.00	10,096	25.90
1/06/2025	26.54	26.80	26.05	26.06	11,214	25.96
1/03/2025	26.89	26.89	26.78	26.79	3,827	26.69