Skip to main content
EML logo

The Eastern Company

EMLNASDAQIndustrialsTools & Accessories

$24.13Today:- (-)1Y +17.34%

As of Oct 26, 2026 close

Market cap
$145.51M
P/E (TTM)
17.97
Forward P/E
11.73
Dividend yield
1.77%
52-week range
$17.61$29.91
Volume (live)
-
Avg. volume (3M)
8.79K

The Eastern Company (EML) Historical Stock Prices

Analyze The Eastern Company (EML) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Eastern Company (EML) Interactive Price Chart

Interactive historical price chart showing The Eastern Company stock price movements and trends across multiple time periods.

Loading chart...

EML Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EML historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202624.1825.4023.8224.1324.1323.70K
Oct 23, 202624.8325.4324.0024.1824.1813.76K
Oct 22, 202624.2025.0024.2024.8524.8510.41K
Oct 21, 202624.0125.9324.0124.3124.315.57K
Oct 20, 202623.9224.9323.9224.1724.174.66K
Oct 19, 202624.4724.6823.6223.6523.654.54K
Oct 16, 202624.7625.1924.3124.3124.314.41K
Oct 15, 202624.5325.2724.5325.0425.047.78K
Oct 14, 202624.7425.3824.2824.2824.2810.94K
Oct 13, 202624.7924.8024.0024.1224.126.64K
Oct 12, 202624.8025.5524.5424.5424.548.68K
Oct 9, 202625.2425.2424.5624.5924.593.28K
Oct 8, 202625.2225.4024.9525.1425.145.96K
Oct 7, 202625.4525.5524.4824.9424.945.94K
Oct 6, 202625.0025.5924.2325.0425.046.76K
Oct 5, 202624.8025.5124.5324.7924.799.25K
Oct 2, 202624.9425.7124.6124.6124.618.92K
Oct 1, 202623.7124.5223.7124.0424.044.42K
Sep 30, 202623.6624.1723.6523.8623.865.45K
Sep 29, 202624.1124.1123.6523.6523.653.08K
Sep 28, 202624.3424.7824.0024.3924.396.34K
Sep 25, 202624.8524.8524.0324.1024.103.34K
Sep 24, 202625.3625.4124.4124.6024.606.93K
Sep 23, 202625.2926.1225.2925.5825.583.25K
Sep 22, 202625.6025.6125.1825.2925.296.27K
Sep 21, 202625.2225.7624.7125.6025.607.05K
Sep 18, 202624.6626.3023.8525.5925.5941.73K
Sep 17, 202625.5826.3024.3124.6624.6612.78K
Sep 16, 202625.3525.8024.9925.2625.2611.80K
Sep 15, 202625.3325.6524.5525.2525.2510.01K
Sep 14, 202624.8225.6023.9125.4525.4514.20K
Sep 11, 202625.6025.6023.7624.4824.4811.64K
Sep 10, 202625.6426.2524.4425.6425.6414.45K
Sep 9, 202626.1226.5425.1125.1625.1611.20K
Sep 8, 202627.8927.8925.4826.1226.1221.98K
Sep 4, 202627.1627.9526.9427.9427.948.50K
Sep 3, 202628.2028.7526.8827.3027.3016.99K
Sep 2, 202627.3028.2327.0427.9627.9614.65K
Sep 1, 202627.2827.2826.4026.9626.967.96K
Aug 31, 202626.2427.2426.2427.2427.2419.75K
Aug 28, 202626.0926.9226.0926.3226.324.67K
Aug 27, 202626.0026.3625.6526.3526.358.15K
Aug 26, 202626.0026.2525.8626.0226.0214.61K
Aug 25, 202625.5526.0225.3225.6925.6923.34K
Aug 24, 202625.2526.0225.2525.6225.629.74K
Aug 21, 202624.9125.5024.6125.1025.1012.13K
Aug 20, 202625.1525.2325.1025.1825.185.47K
Aug 19, 202624.6025.6624.5024.6324.6318.30K
Aug 18, 202624.8624.9824.5124.6024.607.39K
Aug 17, 202625.8025.9924.9525.1125.1111.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.