US Equity
EML
— EASTERN COMPANY THEEASTERN COMPANY manufactures industrial machinery, equipment, and components used across various sectors including manufacturing and construction.
💰 Market cap: $145.53M📍 3 Enterprise Drive, Suite 408, SHELTON, CT, 06484 US🏷️ Machinery, Equipment & Components💵 Previous close: $24.22🔢 5,002 credits left
Add Column
All
Trend
| Date ▾ | Close ▾ |
|---|---|
| 2026-07-24 | $24.22 |
| 2026-07-23 | $24.44 |
| 2026-07-22 | $24.13 |
| 2026-07-21 | $24.72 |
| 2026-07-20 | $25.48 |
| 2026-07-17 | $25.53 |
| 2026-07-16 | $26.60 |
| 2026-07-15 | $26.08 |
| 2026-07-14 | $25.36 |
| 2026-07-13 | $25.93 |
| 2026-07-10 | $25.32 |
| 2026-07-09 | $25.91 |
| 2026-07-08 | $25.32 |
| 2026-07-07 | $26.07 |
| 2026-07-06 | $27.77 |
| 2026-07-02 | $29.11 |
| 2026-07-01 | $29.39 |
| 2026-06-30 | $27.85 |
| 2026-06-29 | $25.99 |
| 2026-06-26 | $24.34 |
| 2026-06-25 | $24.09 |
| 2026-06-24 | $23.73 |
| 2026-06-23 | $23.08 |
| 2026-06-22 | $23.24 |
| 2026-06-18 | $23.68 |
| 2026-06-17 | $21.92 |
| 2026-06-16 | $21.88 |
| 2026-06-15 | $21.40 |
| 2026-06-12 | $21.75 |
| 2026-06-11 | $20.99 |
| 2026-06-10 | $21.68 |
| 2026-06-09 | $22.11 |
| 2026-06-08 | $21.90 |
| 2026-06-05 | $21.50 |
| 2026-06-04 | $21.61 |
| 2026-06-03 | $21.34 |
| 2026-06-02 | $21.54 |
| 2026-06-01 | $21.52 |
| 2026-05-29 | $21.53 |
| 2026-05-28 | $21.65 |
| 2026-05-27 | $21.34 |
| 2026-05-26 | $21.09 |
| 2026-05-22 | $21.04 |
| 2026-05-21 | $21.02 |
| 2026-05-20 | $20.80 |
| 2026-05-19 | $20.51 |
| 2026-05-18 | $20.31 |
| 2026-05-15 | $19.95 |
| 2026-05-14 | $20.27 |
| 2026-05-13 | $20.82 |
| 2026-05-12 | $22.32 |
| 2026-05-11 | $21.97 |
| 2026-05-08 | $22.18 |
| 2026-05-07 | $22.57 |
| 2026-05-06 | $22.50 |
| 2026-05-05 | $22.09 |
| 2026-05-04 | $22.13 |
| 2026-05-01 | $22.07 |
| 2026-04-30 | $21.86 |
| 2026-04-29 | $22.25 |
| 2026-04-28 | $22.05 |