EML - EASTERN CO
18.54
0.600 3.236%
Share volume: 30,739
Last Updated: 03-06-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.94
0.60
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $17.66 | $17.66 | $18.62 | $18.62 | $17.66 | $17.66 | $18.54 | $18.54 | 30,739 | $30,739.00 |
| 03-05-2026 | $18.41 | $18.41 | $18.51 | $18.51 | $17.76 | $17.76 | $17.94 | $17.94 | 23,247 | $23,247.00 |
| 03-04-2026 | $18.47 | $18.47 | $18.64 | $18.64 | $18.47 | $18.47 | $18.58 | $18.58 | 13,859 | $13,859.00 |
| 03-03-2026 | $18.30 | $18.30 | $18.80 | $18.80 | $18.25 | $18.25 | $18.62 | $18.62 | 18,420 | $18,420.00 |
| 03-02-2026 | $18.28 | $18.28 | $18.84 | $18.84 | $18.28 | $18.28 | $18.66 | $18.66 | 14,717 | $14,717.00 |
| 02-27-2026 | $18.60 | $18.60 | $18.64 | $18.64 | $18.50 | $18.50 | $18.57 | $18.57 | 15,603 | $15,603.00 |
| 02-26-2026 | $18.88 | $18.88 | $19.13 | $19.13 | $18.59 | $18.59 | $18.70 | $18.70 | 16,099 | $16,099.00 |
| 02-25-2026 | $18.31 | $18.31 | $18.88 | $18.88 | $18.17 | $18.17 | $18.83 | $18.83 | 8,390 | $8,390.00 |
| 02-24-2026 | $18.01 | $18.01 | $18.50 | $18.50 | $18.01 | $18.01 | $18.36 | $18.36 | 19,317 | $19,317.00 |
| 02-23-2026 | $18.66 | $18.66 | $18.72 | $18.72 | $18.05 | $18.05 | $18.05 | $18.05 | 24,929 | $24,929.00 |