EML - EASTERN CO
21.84
-0.180 -0.824%
Share volume: 7,442
Last Updated: 04-21-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.02
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $22.01 | $22.01 | $22.09 | $22.09 | $21.67 | $21.67 | $21.84 | $21.84 | 7,442 | $7,442.00 |
| 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 |