The Eastern Company (EML) Stock Price

24.34 ▲ +0.25 (+1.04%)
Open: 23.595 Vol: 507.29K Day's range: 23.265 - 24.49 Jun 26, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
EML Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 23.79▲ 23.60▲ 23.63▲ 23.70▲ 22.56▲
MA10 23.62▲ 23.62▲ 23.81▲ 22.91▲ 22.01▲
MA20 23.46▲ 23.65▲ 23.62▲ 22.24▲ 21.01▲
MA50 23.61▲ 23.47▲ 22.91▲ 21.88▲ 21.17▲
MA100 23.57▲ 22.54▲ 22.28▲ 20.78▲ 24.08▲
MA200 23.10▲ 22.08▲ 21.72▲ 20.72▲ 22.90▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.083▲ -0.015▼ -0.035▼ 0.270▲ 0.383▲
RSI 73.509▲ 59.858▲ 59.560▲ 69.459▲ 65.443▲
STOCH 94.035▲ 49.534     46.780     89.627▲ 70.421    
WILL %R 0.000▲ 0.000▲ 0.000▲ -4.115▲ -2.836▲
CCI 197.120▲ 83.240     93.050     121.039▲ 196.707▲
Latest Filters Detected On EML
▼ GAP $EML Open Gap Down %2 Set Alert
▲ BREAK $EML Price Breaks 60 Days High Set Alert
▲ BREAK $EML Price Breaks 30 Days High Set Alert
▲ BREAK $EML Price Breaks 20 Days High Set Alert
▲ BREAK $EML Price Breaks 10 Days High Set Alert
The Eastern Company News
Eastern Q1 earnings call highlights
Wednesday, May 13, 2026 08:38 AM
Eastern (NASDAQ:EML) reported lower first-quarter fiscal 2026 sales and earnings from continuing operations, as weaker demand for returnable transport packaging and an operating issue at its Big 3 ...
Eastern Q1 Earnings Call Highlights
Wednesday, May 13, 2026 08:05 AM
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for ...
Income Investors Should Know That The Eastern Company (NASDAQ:EML) Goes Ex-Dividend Soon
Sunday, May 10, 2026 05:00 PM
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for ...
EML historical stock data
date open high low close volume
26/06/26 23.595 24.49 23.265 24.34 507,294
25/06/26 23.76 24.13 23.11 24.09 52,022
24/06/26 23.27 23.99 22.7838 23.73 61,546
23/06/26 23.355 23.453 22.80 23.08 21,038
22/06/26 23.71 23.8999 23.13 23.24 20,682
18/06/26 22.46 23.68 21.64 23.68 48,039
17/06/26 21.88 21.98 21.62 21.92 23,364
16/06/26 21.13 21.97 21.00 21.88 54,500
15/06/26 22.01 22.01 21.40 21.40 32,607
12/06/26 21.00 21.93 20.88 21.75 29,192
Quote Details
52wk Low:17.61
52wk High:26.77
Vol:507.29K
Avg Vol(3m):552.7K
1Y Chng:+3.84%
1M Chng:+20.08%
Add to Watch List
More Information
Index US Composite
Market Cap. 145.28M