The Eastern Company (EML)
NASDAQ · Industrials
The Eastern Company Stock Price History 2011–2026
The Eastern Company
Loading…
Historical daily closing price for The Eastern Company since 2006, adjusted for splits and dividends. The latest closing stock price for The Eastern Company as of June 10, 2026 is 21.68.
- The all-time high The Eastern Company stock closing price was 34.36 on October 17, 2024.
- The The Eastern Company 52-week high stock price is 26.77, which is 23.4% above the current share price.
- The The Eastern Company 52-week low stock price is 17.79, which is 18.0% below the current share price.
- The average The Eastern Company stock price for the last 52 weeks is 21.28.
Annual Close Price
YEAR-END CLOSE · USD
ANNUAL % CHANGE · %
| Year | Average | Year Open | Year High | Year Low | Year Close | Annual % Change |
|---|---|---|---|---|---|---|
| 2026 | 20.13 | 19.63 | 22.57 | 17.79 | 21.68 | +10.13% |
| 2025 | 23.39 | 26.62 | 29.08 | 18.55 | 19.69 | -25.81% |
| 2024 | 28.46 | 21.76 | 34.36 | 21.76 | 26.54 | +20.64% |
| 2023 | 18.86 | 19.81 | 26.04 | 15.86 | 22.00 | +14.11% |
| 2022 | 21.83 | 25.57 | 27.90 | 17.34 | 19.28 | -23.10% |
| 2021 | 27.05 | 22.91 | 33.59 | 22.91 | 25.07 | +4.02% |
| 2020 | 21.62 | 29.89 | 31.25 | 15.93 | 24.10 | -21.06% |
| 2019 | 26.75 | 25.63 | 30.91 | 21.32 | 30.53 | +26.26% |
| 2018 | 28.01 | 26.40 | 30.85 | 23.11 | 24.18 | -7.53% |
| 2017 | 26.08 | 20.15 | 31.35 | 19.10 | 26.15 | +25.12% |
| 2016 | 17.81 | 18.98 | 21.50 | 15.15 | 20.90 | +11.17% |
The Eastern Company Stock Price History — FAQ
The Eastern Company (EML) stock price history over the last 13 years — annual and quarterly figures with year-over-year growth and charts.
Where can I see EML's stock price history history?
The chart and table above show The Eastern Company's stock price history by year and by quarter, including the growth rate.