S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,744.87
+0.04%
2m

The Eastern Co (EML)

NASDAQ

$22.98-$0.10 (-0.45%)

Price as of Jun 23, 2026 4:10 PM EDT

$140.2M
Market Cap
2.63%
1-Year Change
Tools & Accessories
Industry

1 Month
+10.46%

Low Price$20.99

High Price$23.68
3 Months
+14.94%

Low Price$19.76

High Price$23.68
1 Year
+2.63%

Low Price$17.79

High Price$26.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	23.35	23.45	22.80	23.08	-0.69%	21,328
06/22/2026	23.70	23.90	23.13	23.24	-1.86%	26,947
06/18/2026	22.46	23.68	21.64	23.68	+8.03%	48,039
06/17/2026	21.82	21.98	21.62	21.92	+0.18%	23,364
06/16/2026	21.37	21.97	21.00	21.88	+2.24%	55,428
06/15/2026	22.01	22.01	21.22	21.40	-1.61%	33,424
06/12/2026	21.00	21.95	20.88	21.75	+3.62%	29,380
06/11/2026	21.89	22.05	20.83	20.99	-3.20%	29,386
06/10/2026	22.30	22.32	21.64	21.69	-1.92%	26,721
06/09/2026	22.13	22.38	21.77	22.11	+0.96%	16,142
06/08/2026	21.90	22.17	21.67	21.90	+1.86%	19,400
06/05/2026	21.68	21.89	21.50	21.50	-0.51%	14,487
06/04/2026	21.25	21.69	21.03	21.61	+1.27%	21,867
06/03/2026	21.51	21.51	21.03	21.34	-0.93%	33,252
06/02/2026	21.50	21.71	21.30	21.54	+0.09%	18,788
06/01/2026	21.62	22.00	21.31	21.52	-0.05%	19,829
05/29/2026	21.50	21.75	21.16	21.53	-0.55%	35,004
05/28/2026	21.26	21.65	21.19	21.65	+1.45%	12,953
05/27/2026	21.02	21.47	20.91	21.34	+1.19%	24,654
05/26/2026	21.04	21.18	20.88	21.09	+0.24%	27,479
05/22/2026	21.25	21.25	20.95	21.04	+0.10%	9,142
05/21/2026	20.66	21.17	20.66	21.02	+1.06%	15,519
05/20/2026	20.51	20.80	20.37	20.80	+1.41%	7,134
05/19/2026	20.06	20.61	19.95	20.51	+0.98%	18,735
05/18/2026	19.96	20.56	19.96	20.31	+1.80%	29,075
05/15/2026	20.06	20.43	19.80	19.95	-1.04%	17,445
05/15/2026	$0.11 Dividend
05/14/2026	20.80	21.15	19.95	20.16	-2.64%	22,791
05/13/2026	21.98	21.98	20.71	20.71	-6.72%	27,667
05/12/2026	21.74	22.30	21.26	22.20	+1.59%	8,432
05/12/2026	$0.11 Earnings
05/11/2026	22.05	22.30	21.69	21.85	-0.95%	7,226
05/08/2026	22.45	22.63	21.91	22.06	-1.73%	5,595
05/07/2026	22.48	22.75	22.40	22.45	+0.29%	12,497
05/06/2026	21.94	22.46	21.94	22.38	+1.88%	11,783
05/05/2026	21.84	22.12	21.59	21.97	-0.18%	11,643
05/04/2026	21.77	22.61	21.42	22.01	+0.27%	18,137
05/01/2026	21.59	21.95	21.43	21.95	+0.96%	17,224
04/30/2026	21.92	22.23	21.74	21.74	-1.75%	18,875
04/29/2026	21.97	22.17	21.84	22.13	+0.91%	21,535
04/28/2026	21.88	22.41	21.88	21.93	-0.50%	10,123
04/27/2026	21.94	22.47	21.82	22.04	+0.61%	19,130
04/24/2026	21.88	22.03	21.74	21.91	+0.11%	21,264
04/23/2026	21.94	22.33	21.76	21.88	+0.69%	6,860
04/22/2026	21.85	22.50	21.65	21.73	+0.05%	13,406
04/21/2026	21.89	21.97	21.55	21.72	-0.82%	7,449
04/20/2026	22.38	22.38	21.88	21.90	-1.83%	11,585
04/17/2026	22.15	22.61	21.76	22.31	+2.00%	8,983
04/16/2026	22.04	22.20	21.49	21.87	-1.57%	17,836
04/15/2026	21.73	22.57	21.60	22.22	+2.38%	22,256
04/14/2026	22.16	22.32	21.61	21.70	-2.06%	9,021
04/13/2026	21.58	22.32	21.16	22.16	+2.53%	14,722
04/10/2026	21.38	21.69	21.38	21.61	+0.14%	11,548
04/09/2026	21.02	21.59	21.02	21.58	+2.41%	8,702
04/08/2026	21.10	21.22	20.59	21.08	+1.88%	12,942
04/07/2026	20.75	20.89	20.56	20.69	-0.29%	10,274
04/06/2026	20.73	20.84	20.64	20.75	+0.92%	8,165
04/02/2026	20.29	20.71	20.08	20.56	+1.32%	15,231
04/01/2026	20.25	20.52	20.14	20.29	+0.79%	14,158
03/31/2026	20.27	20.27	19.65	20.13	+0.90%	14,253
03/30/2026	19.96	19.96	19.64	19.95	+1.52%	8,089
03/27/2026	19.73	19.89	19.24	19.65	-0.40%	10,155
03/26/2026	19.72	19.99	19.10	19.73	+0.10%	24,639
03/25/2026	20.21	20.42	19.69	19.71	-3.97%	13,833
03/24/2026	21.09	21.33	20.21	20.53	-2.46%	22,139
03/23/2026	20.39	21.08	20.14	21.05	+4.08%	18,584
03/20/2026	20.24	20.39	20.07	20.22	-0.10%	23,003
03/19/2026	19.94	20.25	19.89	20.24	+1.04%	14,462
03/18/2026	19.91	20.04	19.89	20.03	+0.05%	17,162
03/17/2026	20.47	20.50	20.01	20.02	-1.95%	16,107
03/16/2026	20.98	20.98	20.39	20.42	-1.91%	25,732
03/13/2026	20.64	21.04	20.16	20.82	+1.70%	31,117
03/12/2026	19.97	20.66	19.89	20.47	+2.08%	20,471
03/11/2026	20.73	21.24	19.64	20.05	+5.27%	48,906
03/10/2026	18.73	19.44	18.73	19.05	+0.52%	26,719
03/09/2026	18.40	19.02	18.27	18.95	+2.75%	19,274
03/06/2026	17.56	18.52	17.56	18.44	+3.34%	30,739
03/05/2026	18.31	18.41	17.66	17.84	-3.44%	23,247
03/04/2026	18.37	18.54	18.37	18.48	-0.21%	13,859
03/03/2026	18.20	18.70	18.15	18.52	-0.21%	18,420
03/03/2026	$0.31 Earnings
03/02/2026	18.18	18.73	18.18	18.56	+0.48%	14,717
02/27/2026	18.50	18.54	18.40	18.47	-0.70%	15,603
02/26/2026	18.78	19.03	18.49	18.60	-0.69%	16,099
02/25/2026	18.21	18.78	18.07	18.73	+2.56%	8,390
02/24/2026	17.91	18.40	17.91	18.26	+1.72%	19,317
02/23/2026	18.56	18.61	17.95	17.95	-2.98%	24,929
02/20/2026	18.40	18.61	18.35	18.50	-0.03%	11,712
02/19/2026	18.87	18.97	18.34	18.51	+0.87%	9,969
02/18/2026	18.40	18.53	18.30	18.35	-0.38%	15,888
02/17/2026	18.43	18.89	18.42	18.42	-0.48%	11,197
02/13/2026	18.62	18.68	18.51	18.51	-0.11%	6,518
02/13/2026	$0.11 Dividend
02/12/2026	18.55	18.68	18.45	18.53	-0.16%	7,643
02/11/2026	19.16	19.16	18.45	18.56	-1.98%	8,863
02/10/2026	18.76	19.16	18.76	18.93	+1.65%	12,353
02/09/2026	19.04	19.04	17.99	18.63	-3.24%	16,351
02/06/2026	18.39	19.73	18.20	19.25	+6.28%	39,540
02/05/2026	18.23	18.40	17.58	18.11	-0.54%	25,003
02/04/2026	18.47	18.47	18.13	18.21	+0.82%	9,629