The highest closing price for Eastern (EML) last month was $27.85, on Tuesday. It was up 28.8% for the month. The latest price is $29.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $25.85 | $28.00 | $25.12 | $27.85 | 47,069 |
June 29 2026 | $24.50 | $26.00 | $24.49 | $25.99 | 41,664 |
June 26 2026 | $23.75 | $24.49 | $23.27 | $24.34 | 635,700 |
June 25 2026 | $23.76 | $24.13 | $23.11 | $24.09 | 53,400 |
June 24 2026 | $22.97 | $23.99 | $22.61 | $23.73 | 63,900 |
June 23 2026 | $23.35 | $23.45 | $22.80 | $23.08 | 21,300 |
June 22 2026 | $23.70 | $23.90 | $23.13 | $23.24 | 26,900 |
June 18 2026 | $22.46 | $23.68 | $21.64 | $23.68 | 48,000 |
June 17 2026 | $21.82 | $21.98 | $21.62 | $21.92 | 23,400 |
June 16 2026 | $21.37 | $21.97 | $21.00 | $21.88 | 55,400 |
June 15 2026 | $22.01 | $22.01 | $21.22 | $21.40 | 33,400 |
June 12 2026 | $21.00 | $21.95 | $20.88 | $21.75 | 29,400 |
June 11 2026 | $21.89 | $22.05 | $20.83 | $20.99 | 29,400 |
June 10 2026 | $22.30 | $22.32 | $21.64 | $21.69 | 26,700 |
June 09 2026 | $22.13 | $22.38 | $21.77 | $22.11 | 16,100 |
June 08 2026 | $21.90 | $22.17 | $21.67 | $21.90 | 19,400 |
June 05 2026 | $21.68 | $21.89 | $21.50 | $21.50 | 14,500 |
June 04 2026 | $21.25 | $21.69 | $21.03 | $21.61 | 21,800 |
June 03 2026 | $21.51 | $21.51 | $21.03 | $21.34 | 33,300 |
June 02 2026 | $21.50 | $21.71 | $21.30 | $21.54 | 18,800 |
June 01 2026 | $21.62 | $22.00 | $21.31 | $21.52 | 19,800 |
Daily pricing data for Eastern dates back to 3/17/1980, and may be incomplete.