Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eastern Co. (EML.US) Share Price

Price $20.77 on 03-04-2026 at 22:47:27
Change $0.36 1.74%
Buy $22.00
Sell $19.45
Last Trade: -
Day's Volume: 472
Last Close: $20.67
Open: $20.70
ISIN: US2763171046
Day's Range $20.70 - $20.77
52wk Range: $17.61 - $26.77
Market Capitalisation: $124.77m
VWAP: $20.69959
Shares in Issue: 6.04m

Eastern Co. (EML.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Eastern Co. trades

Eastern Co. (EML.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 20.70 20.77 20.70 20.67 472
2nd Apr 2026 (Thu) 20.70 20.77 20.70 20.67 472
1st Apr 2026 (Wed) 20.49 20.58 20.37 20.40 910
31st Mar 2026 (Tue) 19.99 19.99 19.99 20.24 282
30th Mar 2026 (Mon) 19.80 19.85 19.80 20.06 927
27th Mar 2026 (Fri) 19.62 19.78 19.62 19.76 453
26th Mar 2026 (Thu) 19.62 19.85 19.35 19.84 2,885
25th Mar 2026 (Wed) 20.02 20.02 19.95 19.82 649
24th Mar 2026 (Tue) 21.10 21.10 20.61 20.64 903
23rd Mar 2026 (Mon) 20.385 21.20 20.385 21.16 541
20th Mar 2026 (Fri) 20.35 20.41 20.255 20.33 743
19th Mar 2026 (Thu) 20.09 20.36 20.09 20.35 1,086
18th Mar 2026 (Wed) 20.13 20.15 20.13 20.14 567
17th Mar 2026 (Tue) 20.53 20.53 20.24 20.13 441
16th Mar 2026 (Mon) 20.59 20.62 20.59 20.53 1,151
13th Mar 2026 (Fri) 21.00 21.00 20.43 20.93 1,957
12th Mar 2026 (Thu) 20.31 20.58 20.15 20.58 2,922
11th Mar 2026 (Wed) 20.98 21.29 19.85 20.16 2,858
10th Mar 2026 (Tue) 19.28 19.55 19.26 19.15 884
9th Mar 2026 (Mon) 18.50 18.94 18.50 19.05 405
6th Mar 2026 (Fri) 18.08 18.62 18.08 18.54 2,808
5th Mar 2026 (Thu) 18.50 18.50 17.86 17.94 1,347
See more Eastern Co. price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered