MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EML — Eastern Company
NasdaqEastern Company
$24.61
+0.57(+2.37%)
- O
- 24.94
- H
- 25.71
- L
- 24.61
- V
- 8.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.61
Period Return+24.92%
Period High$29.91
Period Low$17.61
Avg Daily Volume15.9K
Total Trading Days365
EML — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.94 | $25.71 | $24.61 | $24.61 | +$0.57 | +2.37% | 8,920 | $25.15 | $24.61 $25.71 |
| Oct 1, 2026 | $23.71 | $24.52 | $23.71 | $24.04 | +$0.18 | +0.75% | 4,422 | $24.07 | $23.71 $24.52 |
| Sep 30, 2026 | $23.66 | $24.17 | $23.65 | $23.86 | +$0.21 | +0.89% | 5,449 | $23.98 | $23.65 $24.17 |
| Sep 29, 2026 | $24.11 | $24.11 | $23.65 | $23.65 | $-0.74 | -3.03% | 3,078 | $23.70 | $23.65 $24.11 |
| Sep 28, 2026 | $24.34 | $24.78 | $24.00 | $24.39 | +$0.29 | +1.20% | 6,340 | $24.26 | $24.00 $24.78 |
| Sep 25, 2026 | $24.85 | $24.85 | $24.03 | $24.10 | $-0.50 | -2.02% | 3,343 | $24.27 | $24.03 $24.85 |
| Sep 24, 2026 | $25.36 | $25.41 | $24.41 | $24.60 | $-0.98 | -3.84% | 6,936 | $24.94 | $24.41 $25.41 |
| Sep 23, 2026 | $25.29 | $26.12 | $25.29 | $25.58 | +$0.29 | +1.15% | 3,249 | $25.67 | $25.29 $26.12 |
| Sep 22, 2026 | $25.60 | $25.61 | $25.18 | $25.29 | $-0.31 | -1.21% | 6,274 | $25.46 | $25.18 $25.61 |
| Sep 21, 2026 | $25.22 | $25.76 | $24.71 | $25.60 | +$0.01 | +0.04% | 7,051 | $25.42 | $24.71 $25.76 |
| Sep 18, 2026 | $24.66 | $26.31 | $23.85 | $25.59 | +$0.93 | +3.77% | 41,730 | $25.33 | $23.85 $26.31 |
| Sep 17, 2026 | $25.58 | $26.30 | $24.31 | $24.66 | $-0.60 | -2.38% | 12,776 | $25.12 | $24.31 $26.30 |
| Sep 16, 2026 | $25.35 | $25.81 | $24.99 | $25.26 | +$0.02 | +0.06% | 11,803 | $25.32 | $24.99 $25.81 |
| Sep 15, 2026 | $25.33 | $25.65 | $24.55 | $25.25 | $-0.21 | -0.81% | 10,004 | $25.10 | $24.55 $25.65 |
| Sep 14, 2026 | $24.82 | $25.60 | $23.91 | $25.45 | +$0.97 | +3.96% | 14,192 | $24.75 | $23.91 $25.60 |
| Sep 11, 2026 | $25.60 | $25.60 | $23.76 | $24.48 | $-1.16 | -4.52% | 11,639 | $24.64 | $23.76 $25.60 |
| Sep 10, 2026 | $25.64 | $26.25 | $24.44 | $25.64 | +$0.48 | +1.91% | 14,448 | $25.32 | $24.44 $26.25 |
| Sep 9, 2026 | $26.12 | $26.54 | $25.11 | $25.16 | $-0.96 | -3.68% | 11,202 | $25.92 | $25.11 $26.54 |
| Sep 8, 2026 | $27.89 | $27.89 | $25.49 | $26.12 | $-1.82 | -6.51% | 21,980 | $26.36 | $25.49 $27.89 |
| Sep 4, 2026 | $27.16 | $27.95 | $26.94 | $27.94 | +$0.64 | +2.34% | 8,504 | $27.57 | $26.94 $27.95 |
| Sep 3, 2026 | $28.20 | $28.75 | $26.88 | $27.30 | $-0.66 | -2.36% | 16,987 | $27.81 | $26.88 $28.75 |
| Sep 2, 2026 | $27.30 | $28.23 | $27.04 | $27.96 | +$1.00 | +3.71% | 14,648 | $27.85 | $27.04 $28.23 |
| Sep 1, 2026 | $27.28 | $27.28 | $26.40 | $26.96 | $-0.28 | -1.03% | 7,960 | $27.03 | $26.40 $27.28 |
| Aug 31, 2026 | $26.24 | $27.24 | $26.24 | $27.24 | +$0.92 | +3.50% | 19,748 | $26.66 | $26.24 $27.24 |
| Aug 28, 2026 | $26.09 | $26.92 | $26.09 | $26.32 | $-0.03 | -0.11% | 4,674 | $26.29 | $26.09 $26.92 |
| Aug 27, 2026 | $26.00 | $26.37 | $25.65 | $26.35 | +$0.33 | +1.25% | 8,154 | $26.09 | $25.65 $26.37 |
| Aug 26, 2026 | $26.00 | $26.25 | $25.86 | $26.03 | +$0.34 | +1.30% | 14,613 | $26.04 | $25.86 $26.25 |
| Aug 25, 2026 | $25.55 | $26.02 | $25.32 | $25.69 | +$0.07 | +0.27% | 23,345 | $25.69 | $25.32 $26.02 |
| Aug 24, 2026 | $25.25 | $26.03 | $25.25 | $25.62 | +$0.52 | +2.07% | 9,743 | $25.66 | $25.25 $26.03 |
| Aug 21, 2026 | $24.91 | $25.50 | $24.61 | $25.10 | $-0.08 | -0.32% | 12,133 | $25.08 | $24.61 $25.50 |