EML - EASTERN CO


22.02
-0.410   -1.862%

Share volume: 11,585
Last Updated: 04-20-2026
Construction Materials/Cutlery, Hand Tools And General Hardware: 0.01%

PREVIOUS CLOSE
CHG
CHG%

$22.43
-0.41
-0.02%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
Date Open Adj. open High Adj. high Low Adj. low Close Adj. close Volume Adj. volume
04-20-2026 $22.50 $22.50 $22.50 $22.50 $22.00 $22.00 $22.02 $22.02 11,585 $11,585.00
04-17-2026 $22.27 $22.27 $22.73 $22.73 $21.88 $21.88 $22.43 $22.43 8,983 $8,983.00
04-16-2026 $22.16 $22.16 $22.33 $22.33 $21.61 $21.61 $21.99 $21.99 17,836 $17,836.00
04-15-2026 $21.85 $21.85 $22.69 $22.69 $21.72 $21.72 $22.34 $22.34 22,256 $22,256.00
04-14-2026 $22.28 $22.28 $22.44 $22.44 $21.73 $21.73 $21.82 $21.82 9,021 $9,021.00
04-13-2026 $21.70 $21.70 $22.44 $22.44 $21.28 $21.28 $22.28 $22.28 14,722 $14,722.00
04-10-2026 $21.50 $21.50 $21.81 $21.81 $21.50 $21.50 $21.73 $21.73 11,548 $11,548.00
04-09-2026 $21.13 $21.13 $21.71 $21.71 $21.13 $21.13 $21.70 $21.70 8,702 $8,702.00
04-08-2026 $21.22 $21.22 $21.34 $21.34 $20.70 $20.70 $21.19 $21.19 12,942 $12,942.00
04-07-2026 $20.86 $20.86 $21.00 $21.00 $20.67 $20.67 $20.80 $20.80 10,274 $10,274.00