The Eastern Company (EML) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +19.0%
- 3M
- +25.3%
- YTD
- +32.8%
- 1Y
- +10.4%
- 3Y
- +13.1%
- 5Y
- -3.2%
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
- -5.4%
EML Stock Price Trajectory (1980–2026)
As of July 8, 2026, The Eastern Company (EML) trades at $26.07, representing a +10.4% return over the past year. The stock has delivered a -7.7% total return over five years (-3.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $35.78 on March 27, 2024. From this peak, EML has corrected -27.2%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ASTE (+34.7% 1Y), TWIN (+137.1% 1Y), and NN (+3.9% 1Y), EML has underperformed the peer group average. Compare EML vs ASTE →
EML Historical Price Data · from 1980
Rows 1–50 of 11,709| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.27 | 27.36 | 25.82 | 26.07 | 27K | -6.14% |
| 2026-07-06 | 29.00 | 29.62 | 27.72 | 27.77 | 30K | -4.60% |
| 2026-07-02 | 29.69 | 29.69 | 28.36 | 29.11 | 35K | -0.94% |
| 2026-07-01 | 28.01 | 29.91 | 28.01 | 29.39 | 67K | +5.51% |
| 2026-06-30 | 25.54 | 28.00 | 25.12 | 27.85 | 47K | +7.16% |
| 2026-06-29 | 24.50 | 25.99 | 24.49 | 25.99 | 42K | +6.78% |
| 2026-06-26 | 23.59 | 24.49 | 23.27 | 24.34 | 0 | +1.04% |
| 2026-06-25 | 23.50 | 24.13 | 23.20 | 24.09 | 52K | +1.52% |
| 2026-06-24 | 22.89 | 23.99 | 22.78 | 23.73 | 62K | +2.82% |
| 2026-06-23 | 23.00 | 23.45 | 22.80 | 23.08 | 21K | -0.69% |
| 2026-06-22 | 23.55 | 23.90 | 23.13 | 23.24 | 18K | -1.86% |
| 2026-06-18 | 22.46 | 23.80 | 21.64 | 23.68 | 48K | +8.03% |
| 2026-06-17 | 21.83 | 21.98 | 21.62 | 21.92 | 23K | +0.18% |
| 2026-06-16 | 21.13 | 21.97 | 21.00 | 21.88 | 55K | +2.24% |
| 2026-06-15 | 22.01 | 22.01 | 21.18 | 21.40 | 33K | -1.61% |
| 2026-06-12 | 21.00 | 21.95 | 20.88 | 21.75 | 29K | +3.62% |
| 2026-06-11 | 21.89 | 22.05 | 20.72 | 20.99 | 28K | -3.20% |
| 2026-06-10 | 22.03 | 22.32 | 21.64 | 21.68 | 24K | -1.92% |
| 2026-06-09 | 22.17 | 22.38 | 21.77 | 22.11 | 14K | +0.96% |
| 2026-06-08 | 21.90 | 22.17 | 21.70 | 21.90 | 19K | +1.86% |
| 2026-06-05 | 21.57 | 21.84 | 21.50 | 21.50 | 14K | -0.51% |
| 2026-06-04 | 21.03 | 21.69 | 21.03 | 21.61 | 22K | +1.27% |
| 2026-06-03 | 21.50 | 21.50 | 21.03 | 21.34 | 33K | -0.93% |
| 2026-06-02 | 21.50 | 21.71 | 21.30 | 21.54 | 17K | +0.09% |
| 2026-06-01 | 21.62 | 22.00 | 21.31 | 21.52 | 20K | -0.05% |
| 2026-05-29 | 21.40 | 21.74 | 21.16 | 21.53 | 32K | -0.55% |
| 2026-05-28 | 21.57 | 21.66 | 21.27 | 21.65 | 13K | +1.45% |
| 2026-05-27 | 21.06 | 21.46 | 20.91 | 21.34 | 23K | +1.19% |
| 2026-05-26 | 21.04 | 21.18 | 20.88 | 21.09 | 27K | +0.24% |
| 2026-05-22 | 21.25 | 21.25 | 20.95 | 21.04 | 9K | +0.10% |
| 2026-05-21 | 20.99 | 21.16 | 20.66 | 21.02 | 15K | +1.06% |
| 2026-05-20 | 20.97 | 20.97 | 20.37 | 20.80 | 7K | +1.41% |
| 2026-05-19 | 19.97 | 20.61 | 19.95 | 20.51 | 19K | +0.98% |
| 2026-05-18 | 20.20 | 20.56 | 20.20 | 20.31 | 29K | +1.80% |
| 2026-05-15 | 19.99 | 20.40 | 19.84 | 19.95 | 17K | -1.58% |
| 2026-05-14 | 20.91 | 21.27 | 20.06 | 20.27 | 22K | -2.64% |
| 2026-05-13 | 21.60 | 22.10 | 20.82 | 20.82 | 28K | -6.72% |
| 2026-05-12 | 21.77 | 22.43 | 21.77 | 22.32 | 8K | +1.59% |
| 2026-05-11 | 22.06 | 22.42 | 21.81 | 21.97 | 7K | -0.95% |
| 2026-05-08 | 22.57 | 22.75 | 22.03 | 22.18 | 5K | -1.73% |
| 2026-05-07 | 22.52 | 22.88 | 22.52 | 22.57 | 12K | +0.29% |
| 2026-05-06 | 22.12 | 22.56 | 22.06 | 22.50 | 11K | +1.88% |
| 2026-05-05 | 21.70 | 22.25 | 21.70 | 22.09 | 9K | -0.18% |
| 2026-05-04 | 22.20 | 22.73 | 21.54 | 22.13 | 18K | +0.27% |
| 2026-05-01 | 21.71 | 22.14 | 21.55 | 22.07 | 17K | +0.96% |
| 2026-04-30 | 22.45 | 22.45 | 21.86 | 21.86 | 19K | -1.75% |
| 2026-04-29 | 22.22 | 22.29 | 21.96 | 22.25 | 21K | +0.91% |
| 2026-04-28 | 22.30 | 22.53 | 22.00 | 22.05 | 10K | -0.50% |
| 2026-04-27 | 22.51 | 22.51 | 21.93 | 22.16 | 19K | +0.61% |
| 2026-04-24 | 22.26 | 22.26 | 21.87 | 22.02 | 21K | +0.11% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +10.4% over the past year, beating its 5-year annualized CAGR of -3.2%. 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 +10.4% 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.