The Eastern Company (EML) NASDAQ

Currency In USD

AD

EML Historical Return

If you invested $1000 in The Eastern Company (EML) 10 years ago, it would be worth $1,517.09 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,092.17, while $1000 invested 1 year ago would be worth $1,166.83. This corresponds to total returns of 51.71%, 9.22%, 16.68%, respectively, with annualized returns of 4.25%, 1.78%, 16.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

EML Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 22, 202624.224.8524.852524.210,410
October 21, 202624.0124.3124.3125.9424.015,571
October 20, 202624.6224.1724.1724.9423.924,658
October 19, 202624.4723.6523.6524.6923.624,541
October 16, 202624.7624.3124.3125.1924.314,414
October 15, 202624.5325.0425.0425.2724.537,782
October 14, 202624.7424.2824.2825.3824.2810,943
October 13, 202624.7924.1224.1224.8246,643
October 12, 202624.824.5424.5425.5624.548,679
October 09, 202624.3124.5924.5924.624.093,278
October 08, 202625.2225.1425.1425.424.955,960
October 07, 202625.6824.9424.9425.6824.485,943
October 06, 20262525.0425.0425.624.236,756
October 05, 202624.824.7924.7925.5124.539,246
October 02, 202624.9424.6124.6125.7124.618,922
October 01, 202623.7124.0424.0424.5223.714,421
September 30, 202623.6623.8623.8624.1723.655,448
September 29, 202624.1123.6523.6524.1123.653,077
September 28, 202624.3424.3924.3924.78246,338
September 25, 202624.8524.124.124.8524.033,343
September 24, 202625.3624.624.625.4124.416,935
September 23, 202625.2925.5825.5826.1225.293,249
September 22, 202625.625.2925.2925.6125.186,274
September 21, 202625.125.625.625.7624.827,050
September 18, 202624.6625.5925.5926.3123.8541,729
September 17, 202625.5824.6624.6626.324.3112,773
September 16, 202625.3525.2625.2625.8124.9911,803
September 15, 202625.3325.2525.2525.6524.5510,006
September 11, 202625.2124.4824.4825.623.7611,638
September 10, 202625.6425.6425.6426.2524.4414,446
September 09, 202626.1225.1625.1626.5425.1111,202
September 08, 202627.8926.1226.1227.8925.4921,978
September 04, 202627.1627.9427.9427.9526.948,504
September 03, 202628.227.327.328.7526.8816,986
September 02, 202627.327.9627.9628.2327.0414,650
September 01, 202627.2826.9626.9627.2826.47,960
August 31, 202626.2427.2427.2427.2426.2419,747
August 28, 202626.0926.3226.3226.9226.094,673
August 27, 20262626.3526.3526.3725.658,152
August 26, 20262626.0326.0326.2525.8614,613
August 25, 202625.5525.6925.6926.0225.3223,345
August 24, 202625.2525.6225.6226.0325.259,740
August 21, 202624.9125.125.125.524.6112,133
August 20, 202625.1525.1825.1825.2325.15,468
August 19, 202624.624.6324.6325.6724.618,227
August 18, 202624.8624.624.624.9824.517,394
August 17, 202625.825.1125.1125.9924.9611,711
August 14, 202625.6725.4125.4127.1324.6311,280
August 13, 202626.0525.6725.6726.1625.5612,278
August 12, 202624.7425.6525.652724.7414,947
August 11, 202624.8124.4224.4225.2324.2420,792
August 10, 202624.9924.7624.7625.4524.7224,264
August 07, 202624.7524.924.925.1424.583,139
August 06, 202624.7625.0825.0825.1624.5115,400
August 05, 202624.524.4324.4324.624.3912,503
August 04, 202624.3424.7524.7525.124.3226,484
August 03, 202623.8424.6724.6724.8423.849,841
July 31, 202623.9123.7223.7223.9823.554,600
July 30, 202624.0724.0824.0824.1823.883,411
July 29, 202624.123.9923.9924.1623.559,537
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved