The Eastern Company (EML) Historical Prices & Data

Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬

Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬

NASDAQ

Currency in USD

26.39

+0.37 (+1.40%)

Closed

Aug 27, 2026

Day's Range

25.75

26.39

52 wk Range

17.61

29.91

Historical Data

Time	Open	High	Low	Close	Volume
May 27, 2026	21.02	21.47	20.91	21.34	24.70K
May 28, 2026	21.26	21.65	21.19	21.65	13K
May 29, 2026	21.50	21.75	21.16	21.53	35K
Jun 1, 2026	21.62	22.00	21.31	21.52	19.80K
Jun 2, 2026	21.50	21.71	21.30	21.54	18.80K
Jun 3, 2026	21.51	21.51	21.03	21.34	33.30K
Jun 4, 2026	21.25	21.69	21.03	21.61	21.80K
Jun 5, 2026	21.68	21.89	21.50	21.50	14.50K
Jun 8, 2026	21.90	22.17	21.67	21.90	19.40K
Jun 9, 2026	22.13	22.38	21.77	22.11	16.10K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 27, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup