The Eastern Company (EML) Stock Price

24.40 ▲ +0.40 (+1.67%)
Open: 24.11 Vol: 4.39K Day's range: 24.11 - 24.40 Jul 09, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 24.37▲ 24.33▲ 24.33▲ 23.84▲ 23.59▲
MA10 24.37▲ 24.34▲ 24.34▲ 23.42▲ 23.28▲
MA20 24.34▲ 24.18▲ 24.07▲ 23.39▲ 23.72▲
MA50 23.98▲ 23.72▲ 23.59▲ 22.87▲ 27.00▼
MA100 23.61▲ 23.49▲ 23.47▲ 24.09▲ 25.47▼
MA200 23.48▲ 23.26▲ 23.10▲ 26.68▼ 23.44▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.015▼ -0.013▼ 0.001▲ 0.104▲ 0.339▲
RSI 57.731▲ 59.074▲ 59.256▲ 61.815▲ 49.505▼
STOCH 62.439     39.140     40.314     82.741▲ 84.299▲
WILL %R -2.703▲ -47.143     -27.731     -10.127▲ -5.235▲
CCI 121.957▲ 101.679▲ 71.032     185.366▲ 113.042▲
Latest Filters Detected On EML
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
Monday, July 07, 2025 03:46 AM
TORONTO, ON / ACCESS Newswire / July 7, 2025 / Electric Metals (USA) Limited ("EML" or the "Company") (TSXV:EML)(OTCQB:EMUSF) which aims to become a leading producer of high-value, high-purity mangane ...
Wednesday, June 25, 2025 10:04 AM
The Eastern Company ( NASDAQ:EML ) shareholders might be concerned after seeing the share price drop 13% in the ...
Wednesday, June 25, 2025 06:04 AM
The Eastern Company (NASDAQ:EML) shareholders might be concerned after seeing the share price drop 13% in the last quarter. But the silver lining is the stock is up over five years. In that time ...
EML historical stock data
date open high low close volume
09/07/25 24.11 24.40 24.11 24.40 4,394
08/07/25 23.65 24.695 23.65 24.00 10,231
07/07/25 23.57 23.775 23.53 23.60 8,792
03/07/25 23.48 23.70 23.42 23.70 6,469
02/07/25 23.36 23.83 23.36 23.52 8,293
01/07/25 22.03 23.495 21.782 23.05 10,774
30/06/25 23.39 23.79 22.80 22.82 11,628
27/06/25 23.11 23.51 23.05 23.36 98,300
26/06/25 23.045 23.215 23.00 23.00 5,675
25/06/25 23.3855 23.3855 22.72 22.72 3,777
Quote Details
52wk Low:19.06
52wk High:35.03
Vol:4.39K
Avg Vol(3m):162.7K
1Y Chng:-16.44%
1M Chng:+4.99%
Add to Watch List
More Information
Index US Composite
Market Cap. 149.38M