The Eastern Company (EML) NASDAQ

19.96

-0.31(-1.53%)

Updated at May 15 12:21PM

Currency In USD

EML Historical Return

If you invested $1000 in The Eastern Company (EML) 10 years ago, it would be worth $1,473.06 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $695.96, while $1000 invested 1 year ago would be worth $845.4. This corresponds to total returns of 47.31%, -30.4%, -15.46%, respectively, with annualized returns of 3.95%, -7%, -15.46%.

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

EML Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	20.91	20.27	20.27	21.27	20.06	22,791
May 13, 2026	22.1	20.82	20.82	22.1	20.82	27,667
May 12, 2026	21.77	22.32	22.32	22.43	21.77	8,432
May 11, 2026	22.17	21.97	21.97	22.42	21.81	7,226
May 08, 2026	22.57	22.18	22.18	22.75	22.03	5,595
May 07, 2026	22.6	22.57	22.57	22.88	22.52	12,497
May 06, 2026	22.06	22.51	22.51	22.58	22.06	11,280
May 05, 2026	21.96	22.09	22.09	22.24	21.71	11,643
May 04, 2026	21.89	22.13	22.13	22.74	21.54	18,087
May 01, 2026	21.71	22.07	22.07	22.07	21.55	17,224
April 30, 2026	22.04	21.86	21.86	22.35	21.86	18,869
April 29, 2026	22.09	22.25	22.25	22.29	21.96	21,502
April 28, 2026	22	22.05	22.05	22.53	22	10,122
April 27, 2026	22.06	22.16	22.16	22.59	21.94	19,130
April 24, 2026	22	22.03	22.03	22.16	21.86	21,264
April 23, 2026	22.06	22	22	22.45	21.88	6,860
April 22, 2026	21.97	21.85	21.85	22.62	21.77	13,404
April 21, 2026	22.09	21.84	21.84	22.09	21.67	7,437
April 20, 2026	22.5	22.02	22.02	22.5	22	11,482
April 17, 2026	22.27	22.43	22.43	22.73	21.88	8,983
April 16, 2026	22.16	21.99	21.99	22.33	21.61	17,834
April 15, 2026	21.85	22.34	22.34	22.69	21.72	22,255
April 14, 2026	22.28	21.82	21.82	22.44	21.73	9,021
April 13, 2026	21.7	22.28	22.28	22.44	21.28	14,689
April 10, 2026	21.5	21.73	21.73	21.81	21.5	11,548
April 09, 2026	21.13	21.7	21.7	21.7	21.13	8,602
April 08, 2026	21.22	21.19	21.19	21.34	20.7	12,940
April 07, 2026	20.86	20.8	20.8	21	20.67	10,300
April 06, 2026	20.84	20.86	20.86	20.95	20.75	8,165
April 02, 2026	20.4	20.67	20.67	20.82	20.19	15,231
April 01, 2026	20.36	20.4	20.4	20.64	20.25	14,156
March 31, 2026	20.38	20.24	20.24	20.38	19.76	14,253
March 30, 2026	20.07	20.06	20.06	20.07	19.75	8,089
March 27, 2026	19.84	19.76	19.76	20	19.35	10,176
March 26, 2026	19.83	19.84	19.84	20.1	19.2	24,636
March 25, 2026	20.32	19.82	19.82	20.54	19.8	13,832
March 24, 2026	21.21	20.64	20.64	21.45	20.32	22,139
March 23, 2026	20.5	21.16	21.16	21.2	20.25	18,974
March 20, 2026	20.35	20.33	20.33	20.5	20.18	22,989
March 19, 2026	20.05	20.35	20.35	20.36	20	14,076
March 18, 2026	20.02	20.14	20.14	20.15	20	17,143
March 17, 2026	20.58	20.13	20.13	20.61	20.12	16,086
March 16, 2026	21.09	20.53	20.53	21.09	20.5	25,732
March 13, 2026	20.75	20.93	20.93	21.15	20.27	31,116
March 12, 2026	20.08	20.58	20.58	20.78	20	20,463
March 11, 2026	20.84	20.16	20.16	21.36	19.75	48,904
March 10, 2026	18.83	19.15	19.15	19.55	18.83	26,719
March 09, 2026	18.5	19.05	19.05	19.13	18.37	18,985
March 06, 2026	17.66	18.54	18.54	18.62	17.66	30,739
March 05, 2026	18.41	17.94	17.94	18.51	17.76	23,247
March 04, 2026	18.58	18.58	18.58	18.62	18.47	13,853
March 03, 2026	18.5	18.62	18.62	18.86	18.25	18,401
March 02, 2026	18.28	18.66	18.66	18.84	18.28	14,717
February 27, 2026	18.6	18.57	18.57	18.64	18.5	15,603
February 26, 2026	18.88	18.7	18.7	19.13	18.59	16,100
February 25, 2026	18.31	18.83	18.83	18.88	18.17	8,400
February 24, 2026	18.01	18.36	18.36	18.5	18.01	19,317
February 23, 2026	18.66	18.05	18.05	18.72	18.05	24,929
February 20, 2026	18.5	18.61	18.61	18.71	18.45	11,712
February 19, 2026	18.97	18.61	18.61	19.08	18.44	10,000