EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, EML: Eastern Company

15 Dec 25 15:59
LAST:

19.54

CHANGE:
 0.60		OPEN:
20.43		HIGH:
20.43		ASK:
32.50		VOLUME:
5.3K
CHG(%):
2.98		PREV:
20.15		LOW:
19.54		BID:
26.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Dec 2520.4320.4319.5419.5511.8K
12 Dec 2520.5120.5119.7320.1515.2K
11 Dec 2520.2120.8620.2120.548.8K
10 Dec 2519.8320.2419.7719.9513.8K
09 Dec 2519.8019.9519.5519.745.3K
08 Dec 2518.9120.3018.9119.8628.5K
05 Dec 2519.2619.3518.9118.915.3K
04 Dec 2519.8319.8319.2619.265.2K
03 Dec 2518.8219.7418.8219.7417.3K
02 Dec 2519.0419.3818.8618.866.3K

PROFILE

Name:Eastern Company
About:The Eastern Company designs, manufactures, and sells engineered solutions to industrial markets in the United States and internationally. The company offers turnkey returnable packaging solutions, which are used in the assembly processes of vehicles, aircraft, and durable goods, as well as in production processes of plastic packaging products, packaged consumer goods, and pharmaceuticals; designs and manufactures blow mold tools and injection blow mold tooling products, and 2-step stretch blow molds and related components for the stretch blow molding industry; and supplies blow molds and change parts to the food, beverage, healthcare, and chemical industries. It also provides rotary latches, compression latches, draw latches, hinges, camlocks, key switches, padlocks, and handles; and development and program management services for custom electromechanical and mechanical systems for original equipment manufacturers (OEM) and customer applications. In addition, the company designs and manufactures proprietary vision technology for OEMs and aftermarket applications, as well as offers aftermarket components to the heavy- and medium-duty truck, motorhome, and bus markets. The Eastern Company was founded in 1858 and is based in Shelton, Connecticut.
Address:3 Enterprise Drive, Shelton, CT, United States, 06484
Website:https://www.easterncompany.com
CUSIP:276317104
CIK:0000031107
ISIN:US2763171046
FIGI:BBG000BHWVB3
LEI:5493005F8SU7UCM5D285

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:11.93 
Price to Sales:0.48 
Price to Book:1.05 
Profit Margin:-0.03 
Operating Margin:0.04 
Return on Assets:0.04 
Return on Equity:0.08 
EPS Ratio:1.79 
DivYield:0.02 
Div/Share:0.44 
Revenue:269.05M 
EBITDA:21.02M 
Shares:6.1M 
Market Cap:119.16M 

TECHNICAL INDICATORS

MA5:19.992.3%
MA10:19.660.6%
MA20:19.480.3%
MA50:20.444.6%
MA100:22.0712.9%
MA200:22.7816.6%
STO9:32.82
STO14:34.50
RSI14:53.13
WPR14:-58.93
MTM14:-0.22
ROC14:-0.01 
ATR:0.72 
Week High:20.866.8%
Week Low:18.913.3%
Month High:20.866.8%
Month Low:18.4916.6%
Year High:30.7257.2%
Year Low:18.495.7%
Volatility:4.03 

RECENT SPLITS

Date Ratio
18 Oct 20063-2
16 Jun 19993-2
18 Mar 19913-2

RECENT DIVIDENDS

Date Amount
14 Nov 2025$0.11
15 Aug 2025$0.11
15 May 2025$0.11
14 Feb 2025$0.11
15 Nov 2024$0.11
15 Aug 2024$0.11
14 May 2024$0.11
14 Feb 2024$0.11
14 Nov 2023$0.11
14 Aug 2023$0.11