EML Quote, Trading Chart, Eastern Company (The)

home / stock / eml / eml quote

Stock Information
Company Name: Eastern Company (The)
Stock Symbol: EML
Market: NASDAQ
Website: easterncompany.com
Menu
EML EML Quote EML Short EML News EML Articles EML Message Board
Get EML Alerts

News, Short Squeeze, Breakout and More Instantly...
EML Quote
Last:$20.375
Change Percent:1.14%
Open:$20.75
Previous Close:$20.145
High:$21.15
Low:$20.27
Volume:19,121
Last Trade Date Time:03/13/2026 12:18:39 pm
Quotes are delayed by 15 to 20 minutes.
EML Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$20.75
Close:$20.145
High:$21.15
Low:$20.27
Volume:19,121
Date:2026-03-12
Open:$20.08
Close:$20.35
High:$20.775
Low:$20
Volume:11,497
Date:2026-03-11
Open:$20.84
Close:$19.26
High:$21.36
Low:$20.25
Volume:35,535
Date:2026-03-10
Open:$18.83
Close:$18.815
High:$19.55
Low:$18.83
Volume:15,619
Date:2026-03-09
Open:$18.5
Close:$18.24
High:$18.93
Low:$18.3725
Volume:11,724
Date:2026-03-06
Open:$17.66
Close:$18.115
High:$18.26
Low:$17.66
Volume:12,330
Date:2026-03-05
Open:$18.405
Close:$18.5
High:$18.51
Low:$18.115
Volume:8,645
Date:2026-03-04
Open:$18.47
Close:$18.695
High:$18.62
Low:$18.47
Volume:6,616
Date:2026-03-03
Open:$18.3
Close:$18.41
High:$18.695
Low:$18.25
Volume:6,228
Date:2026-03-02
Open:$18.28
Close:$18.6
High:$18.7815
Low:$18.28
Volume:1,949
Date:2026-02-27
Open:$18.6
Close:$18.719
High:$18.605
Low:$18.5
Volume:2,667
Date:2026-02-26
Open:$18.88
Close:$18.5499
High:$19.13
Low:$18.59
Volume:7,157
Date:2026-02-25
Open:$18.31
Close:$18.3
High:$18.59
Low:$18.1671
Volume:4,328
Date:2026-02-24
Open:$18.01
Close:$18.44
High:$18.5
Low:$18.01
Volume:6,862
Date:2026-02-23
Open:$18.66
Close:$18.5
High:$18.715
Low:$18.229
Volume:12,199
Date:2026-02-20
Open:$18.5
Close:$18.55
High:$18.5
Low:$18.5
Volume:936
Date:2026-02-19
Open:$18.97
Close:$18.601
High:$19.075
Low:$18.44
Volume:3,696
Date:2026-02-18
Open:$18.5
Close:$18.7897
High:$18.635
Low:$18.485
Volume:5,437
Date:2026-02-17
Open:$18.5301
Close:$18.61
High:$18.99
Low:$18.5301
Volume:3,365
Date:2026-02-16
Open:$18.72
Close:$18.745
High:$18.785
Low:$18.61
Volume:6,518