stockNASDAQ: EML • 12 Months Updates
Eastern Company (The) (EML) 12 Months
Showing Closing Date Range from Oct 14, 2025 to Oct 14, 2026.
Investor Relations:easterncompany.com
Price & Performance Trajectory
Eastern Company (The)NASDAQ: EML
Latest Close
$24.28
12 Months Updates Trajectory
Showing Closing Date Range from Oct 14, 2025 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEML session performance
✓ Latest Close USD
$24.28
Latest session close
+$2.27vs period start
Period Return % % GAIN
+10.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$29.91 / $17.61
Period range envelope
$12.30channel spread
Total Volume SHARES
4.57M
Period turnover
Avg: 18.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $24.28 | +0.66% | $25.24 | $24.28 | 10.9K |
| Oct 13, 2026 | $24.12 | -1.71% | $24.80 | $24.00 | 6.6K |
| Oct 12, 2026 | $24.54 | -0.20% | $25.56 | $24.54 | 8.7K |
| Oct 09, 2026 | $24.59 | -2.19% | $25.24 | $24.56 | 3.3K |
| Oct 08, 2026 | $25.14 | +0.80% | $25.37 | $25.04 | 6.0K |
| Oct 07, 2026 | $24.94 | -0.40% | $25.56 | $24.48 | 5.9K |
| Oct 06, 2026 | $25.04 | +1.01% | $25.60 | $24.23 | 6.8K |
| Oct 05, 2026 | $24.79 | +0.73% | $25.51 | $24.53 | 9.2K |
| Oct 02, 2026 | $24.61 | +1.42% | $25.71 | $24.61 | 8.9K |
| Sep 30, 2026 | $23.86 | +0.89% | $24.17 | $23.65 | 5.4K |
| Sep 28, 2026 | $24.33 | +0.95% | $24.64 | $24.33 | 1.2K |
| Sep 25, 2026 | $24.10 | -2.03% | $24.85 | $24.03 | 3.3K |
| Sep 24, 2026 | $24.60 | -3.83% | $25.41 | $24.41 | 6.9K |
| Sep 23, 2026 | $25.58 | +1.15% | $26.12 | $25.29 | 3.2K |
| Sep 22, 2026 | $25.29 | -1.21% | $25.61 | $25.18 | 6.3K |
Page 1 of 17