The Eastern Company (EML) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.0%
- 3M
- -13.6%
- YTD
- +28.2%
- 1Y
- +11.6%
- 3Y
- +11.9%
- 5Y
- +0.0%
Loading 10-year price history...
EML Historical Performance
EML Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.6%
- 2003 annual price return
- +41.5%
- 2004 annual price return
- +28.5%
- 2005 annual price return
- -2.4%
- 2006 annual price return
- +50.7%
- 2007 annual price return
- -6.4%
- 2008 annual price return
- -52.0%
- 2009 annual price return
- +50.9%
- 2010 annual price return
- +32.1%
- 2011 annual price return
- +12.0%
- 2012 annual price return
- -18.9%
- 2013 annual price return
- -2.7%
- 2014 annual price return
- +5.2%
- 2015 annual price return
- +1.7%
- 2016 annual price return
- +10.1%
- 2017 annual price return
- +29.8%
- 2018 annual price return
- -8.4%
- 2019 annual price return
- +19.1%
- 2020 annual price return
- -19.4%
- 2021 annual price return
- +9.4%
- 2022 annual price return
- -24.6%
- 2023 annual price return
- +11.1%
- 2024 annual price return
- +22.0%
- 2025 annual price return
- -26.0%
- 2026 annual price return
- +20.8%
EML Stock Price Trajectory (1980–2026)
As of October 3, 2026, The Eastern Company (EML) trades at $25.16, representing a +11.6% return over the past year. The stock has delivered a +9.0% total return over five years (+0.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $35.78 on March 27, 2024. From this peak, EML has corrected -29.7%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ASTE (-13.5% 1Y), TWIN (+107.2% 1Y), and NN (-2.2% 1Y), EML has underperformed the peer group average. Compare EML vs ASTE →
EML Historical Price Data · from 1980
Rows 1–50 of 11,770| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 24.98 | 25.94 | 24.70 | 25.16 | 8K | +4.66% |
| 2026-10-01 | 24.07 | 24.53 | 23.71 | 24.04 | 4K | +0.75% |
| 2026-09-30 | 24.27 | 24.57 | 23.61 | 23.86 | 5K | +0.89% |
| 2026-09-29 | 23.95 | 24.00 | 23.35 | 23.65 | 3K | -3.03% |
| 2026-09-28 | 24.52 | 24.52 | 24.00 | 24.39 | 6K | +1.20% |
| 2026-09-25 | 24.57 | 24.85 | 24.00 | 24.10 | 3K | -2.02% |
| 2026-09-24 | 25.36 | 25.36 | 24.50 | 24.60 | 7K | -3.84% |
| 2026-09-23 | 25.08 | 26.01 | 25.08 | 25.58 | 3K | +1.15% |
| 2026-09-22 | 25.44 | 25.61 | 25.18 | 25.29 | 6K | -1.21% |
| 2026-09-21 | 25.10 | 25.76 | 24.82 | 25.60 | 7K | +1.91% |
| 2026-09-18 | 25.08 | 25.35 | 23.85 | 25.12 | 14K | +1.87% |
| 2026-09-17 | 25.92 | 26.32 | 24.31 | 24.66 | 13K | -2.38% |
| 2026-09-16 | 25.96 | 25.96 | 24.69 | 25.26 | 12K | +0.06% |
| 2026-09-15 | 25.25 | 25.50 | 24.75 | 25.25 | 10K | -0.81% |
| 2026-09-14 | 24.02 | 25.62 | 23.91 | 25.45 | 14K | +3.96% |
| 2026-09-11 | 25.20 | 25.60 | 23.76 | 24.48 | 12K | -4.52% |
| 2026-09-10 | 25.64 | 25.66 | 24.59 | 25.64 | 14K | +1.91% |
| 2026-09-09 | 26.82 | 26.82 | 25.11 | 25.16 | 11K | -3.68% |
| 2026-09-08 | 27.44 | 27.89 | 25.48 | 26.12 | 22K | -6.51% |
| 2026-09-04 | 27.61 | 27.95 | 27.16 | 27.94 | 9K | +2.34% |
| 2026-09-03 | 28.36 | 28.75 | 26.88 | 27.30 | 17K | -2.36% |
| 2026-09-02 | 27.23 | 28.24 | 27.04 | 27.96 | 15K | +3.71% |
| 2026-09-01 | 26.80 | 27.23 | 26.80 | 26.96 | 8K | -1.03% |
| 2026-08-31 | 26.59 | 27.24 | 26.24 | 27.24 | 19K | +3.50% |
| 2026-08-28 | 25.98 | 26.55 | 25.98 | 26.32 | 5K | -0.11% |
| 2026-08-27 | 25.77 | 26.39 | 25.75 | 26.35 | 8K | +1.25% |
| 2026-08-26 | 25.80 | 26.25 | 25.80 | 26.02 | 15K | +1.30% |
| 2026-08-25 | 25.66 | 26.02 | 25.41 | 25.69 | 23K | +0.27% |
| 2026-08-24 | 25.25 | 26.03 | 25.25 | 25.62 | 10K | +2.07% |
| 2026-08-21 | 24.91 | 25.50 | 24.61 | 25.10 | 12K | -0.32% |
| 2026-08-20 | 25.15 | 25.23 | 25.10 | 25.18 | 6K | +2.23% |
| 2026-08-19 | 24.60 | 25.67 | 24.50 | 24.63 | 18K | +0.12% |
| 2026-08-18 | 24.86 | 24.98 | 24.51 | 24.60 | 7K | -2.03% |
| 2026-08-17 | 25.80 | 25.99 | 24.96 | 25.11 | 12K | -1.18% |
| 2026-08-14 | 25.67 | 27.13 | 24.63 | 25.41 | 11K | -1.01% |
| 2026-08-13 | 26.05 | 26.40 | 25.56 | 25.67 | 12K | +0.08% |
| 2026-08-12 | 24.74 | 27.00 | 24.74 | 25.65 | 15K | +5.04% |
| 2026-08-11 | 24.81 | 25.23 | 24.24 | 24.42 | 21K | -1.37% |
| 2026-08-10 | 24.99 | 25.45 | 24.72 | 24.76 | 24K | -0.56% |
| 2026-08-07 | 24.75 | 25.14 | 24.58 | 24.90 | 4K | -0.72% |
| 2026-08-06 | 24.76 | 25.16 | 24.51 | 25.08 | 15K | +2.66% |
| 2026-08-05 | 24.50 | 24.60 | 24.39 | 24.43 | 13K | -1.29% |
| 2026-08-04 | 24.34 | 25.10 | 24.32 | 24.75 | 27K | +0.32% |
| 2026-08-03 | 23.84 | 24.84 | 23.84 | 24.67 | 10K | +4.01% |
| 2026-07-31 | 23.91 | 23.98 | 23.55 | 23.72 | 5K | -1.50% |
| 2026-07-30 | 24.07 | 24.18 | 23.88 | 24.08 | 3K | +0.38% |
| 2026-07-29 | 24.10 | 24.16 | 23.55 | 23.99 | 10K | -1.72% |
| 2026-07-28 | 24.18 | 24.44 | 23.56 | 24.41 | 8K | +1.16% |
| 2026-07-27 | 24.22 | 24.84 | 24.13 | 24.13 | 7K | -0.37% |
| 2026-07-24 | 24.46 | 24.98 | 24.18 | 24.22 | 20K | -0.90% |
EML Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EML — Frequently Asked Questions
Quick answers to the most common questions about buying EML stock.
How has EML stock performed recently?
EML returned +11.6% over the past year, beating its 5-year annualized CAGR of +0.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EML's all-time high price?
The Eastern Company reached $35.78 on 2024-03-27. The 52-week high is $29.91. Current 1-year return of +11.6% places the stock closer to historical peaks.
Where can I download EML historical price data?
This page provides EML daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.