Eastern Company (The) - Common Stock (EML)

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

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	23.70	24.15	23.69	23.76	10,618	23.76
8/28/2025	24.50	24.50	23.51	23.57	5,465	23.57
8/27/2025	23.90	24.38	23.89	24.05	6,697	24.05
8/26/2025	23.68	24.26	23.54	23.64	7,632	23.64
8/25/2025	24.50	24.50	23.61	23.61	9,206	23.61
8/22/2025	22.56	24.43	22.56	24.29	21,368	24.29
8/21/2025	23.35	23.36	22.27	22.27	7,375	22.27
8/20/2025	22.80	23.58	22.51	23.35	11,949	23.35
8/19/2025	23.00	23.00	22.14	22.14	12,570	22.14
8/18/2025	21.85	23.39	21.85	22.59	18,791	22.59
8/15/2025	23.31	23.50	21.50	21.52	60,500	21.52
8/14/2025	24.12	24.13	22.86	23.31	14,327	23.20
8/13/2025	23.90	24.28	23.90	24.09	6,799	23.98
8/12/2025	22.51	23.81	22.51	23.81	7,615	23.70
8/11/2025	22.21	22.85	22.21	22.64	5,508	22.53
8/08/2025	22.54	22.54	22.54	22.54	1,648	22.43
8/07/2025	22.30	22.30	22.30	22.30	2,126	22.19
8/06/2025	22.30	23.15	22.29	22.29	5,275	22.18
8/05/2025	22.42	22.51	22.30	22.51	6,280	22.40
8/04/2025	22.01	22.50	22.01	22.33	4,775	22.22
8/01/2025	22.69	22.69	22.03	22.03	8,057	21.93
7/31/2025	22.57	23.07	22.57	23.05	7,068	22.94
7/30/2025	23.50	23.50	22.27	22.77	7,863	22.66
7/29/2025	23.50	23.54	23.40	23.50	5,735	23.39
7/28/2025	23.30	23.70	23.30	23.51	5,969	23.40
7/25/2025	23.37	23.65	23.25	23.25	2,479	23.14
7/24/2025	23.67	23.80	23.21	23.21	3,426	23.10
7/23/2025	23.35	23.66	23.33	23.66	3,925	23.55
7/22/2025	22.73	23.41	22.73	23.37	8,913	23.26
7/21/2025	23.00	23.02	22.55	22.57	12,893	22.46
7/18/2025	23.23	23.35	22.75	22.75	18,414	22.64
7/17/2025	23.38	23.55	23.00	23.11	19,495	23.00
7/16/2025	23.26	23.72	23.05	23.30	11,628	23.19
7/15/2025	23.71	23.81	23.28	23.44	7,226	23.33
7/14/2025	24.05	24.38	23.55	24.04	9,576	23.93
7/11/2025	24.49	24.57	24.21	24.24	7,329	24.13
7/10/2025	24.28	24.51	24.04	24.49	6,242	24.37
7/09/2025	24.11	24.40	24.11	24.40	4,394	24.28
7/08/2025	23.65	24.70	23.65	24.00	10,231	23.89
7/07/2025	23.57	23.77	23.53	23.60	8,792	23.49
7/03/2025	23.48	23.70	23.42	23.70	6,469	23.59
7/02/2025	23.36	23.83	23.36	23.52	8,293	23.41
7/01/2025	22.03	23.50	21.78	23.05	10,774	22.94
6/30/2025	23.39	23.79	22.80	22.82	11,628	22.71
6/27/2025	23.11	23.51	23.05	23.36	98,300	23.25
6/26/2025	23.05	23.21	23.00	23.00	5,675	22.89
6/25/2025	23.39	23.39	22.72	22.72	3,777	22.61
6/24/2025	23.10	23.38	23.00	23.15	7,076	23.04
6/23/2025	23.10	23.33	23.00	23.14	8,373	23.03
6/20/2025	23.57	23.63	23.11	23.11	16,352	23.00
6/18/2025	22.98	23.42	22.98	23.42	4,695	23.31
6/17/2025	22.28	23.50	22.28	23.04	6,040	22.93
6/16/2025	23.58	23.77	23.53	23.53	5,084	23.42
6/13/2025	23.42	23.42	23.25	23.36	6,186	23.25
6/12/2025	23.55	23.76	23.40	23.64	5,944	23.53
6/11/2025	23.37	23.66	23.35	23.60	12,029	23.49
6/10/2025	23.13	23.47	23.12	23.44	5,978	23.33
6/09/2025	22.63	23.10	22.63	22.83	9,097	22.72
6/06/2025	22.56	23.63	22.49	23.58	6,291	23.47
6/05/2025	22.65	22.65	22.03	22.20	9,451	22.10
6/04/2025	22.62	22.82	22.62	22.78	5,256	22.67
6/03/2025	22.04	22.78	22.01	22.78	6,947	22.67
6/02/2025	22.12	22.46	21.90	22.01	10,655	21.91