The Eastern Company (EML) NASDAQ

Currency In USD

EML Historical Return

If you invested $1000 in The Eastern Company (EML) 10 years ago, it would be worth $1,805.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,286.44, while $1000 invested 1 year ago would be worth $1,553.1. This corresponds to total returns of 80.5%, 28.64%, 55.31%, respectively, with annualized returns of 6.08%, 5.16%, 55.31%.

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
November 11, 2026	30.59	31.42	31.42	33.86	29.99	40,072
November 10, 2026	28.4	29.48	29.48	29.9	27.25	12,501
November 09, 2026	26.9	27.25	27.25	27.52	26.25	12,295
November 06, 2026	26.88	26.23	26.23	28.48	25.99	19,062
November 05, 2026	29.01	27.21	27.21	29.01	26.73	8,837
November 04, 2026	28.62	28.81	28.81	28.96	28.26	12,582
November 03, 2026	28.97	28.72	28.72	29.24	28.69	18,326
November 02, 2026	28.62	28.58	28.58	28.75	27.5	17,104
October 30, 2026	26.62	27.97	27.97	28	26.62	10,859
October 29, 2026	26.1	27.67	27.67	28	26.1	12,578
October 28, 2026	26.06	26.8	26.8	27	24.93	13,910
October 27, 2026	24.53	25.76	25.76	26.82	24.53	16,062
October 26, 2026	24.18	24.13	24.13	25.4	23.82	23,696
October 23, 2026	24.83	24.18	24.18	25.43	24	13,758
October 22, 2026	24.2	24.85	24.85	25	24.2	10,410
October 21, 2026	24.01	24.31	24.31	25.94	24.01	5,571
October 20, 2026	24.62	24.17	24.17	24.94	23.92	4,658
October 19, 2026	24.47	23.65	23.65	24.69	23.62	4,541
October 16, 2026	24.76	24.31	24.31	25.19	24.31	4,414
October 15, 2026	24.53	25.04	25.04	25.27	24.53	7,782
October 14, 2026	24.74	24.28	24.28	25.38	24.28	10,943
October 13, 2026	24.79	24.12	24.12	24.8	24	6,643
October 12, 2026	24.8	24.54	24.54	25.56	24.54	8,679
October 09, 2026	24.31	24.59	24.59	24.6	24.09	3,278
October 08, 2026	25.22	25.14	25.14	25.4	24.95	5,960
October 07, 2026	25.68	24.94	24.94	25.68	24.48	5,943
October 06, 2026	25	25.04	25.04	25.6	24.23	6,756
October 05, 2026	24.8	24.79	24.79	25.51	24.53	9,246
October 02, 2026	24.94	24.61	24.61	25.71	24.61	8,922
October 01, 2026	23.71	24.04	24.04	24.52	23.71	4,421
September 30, 2026	23.66	23.86	23.86	24.17	23.65	5,448
September 29, 2026	24.11	23.65	23.65	24.11	23.65	3,077
September 28, 2026	24.34	24.39	24.39	24.78	24	6,338
September 25, 2026	24.85	24.1	24.1	24.85	24.03	3,343
September 24, 2026	25.36	24.6	24.6	25.41	24.41	6,935
September 23, 2026	25.29	25.58	25.58	26.12	25.29	3,249
September 22, 2026	25.6	25.29	25.29	25.61	25.18	6,274
September 21, 2026	25.1	25.6	25.6	25.76	24.82	7,050
September 18, 2026	24.66	25.59	25.59	26.31	23.85	41,729
September 17, 2026	25.58	24.66	24.66	26.3	24.31	12,773
September 16, 2026	25.35	25.26	25.26	25.81	24.99	11,803
September 15, 2026	25.33	25.25	25.25	25.65	24.55	10,006
September 11, 2026	25.21	24.48	24.48	25.6	23.76	11,638
September 10, 2026	25.64	25.64	25.64	26.25	24.44	14,446
September 09, 2026	26.12	25.16	25.16	26.54	25.11	11,202
September 08, 2026	27.89	26.12	26.12	27.89	25.49	21,978
September 04, 2026	27.16	27.94	27.94	27.95	26.94	8,504
September 03, 2026	28.2	27.3	27.3	28.75	26.88	16,986
September 02, 2026	27.3	27.96	27.96	28.23	27.04	14,650
September 01, 2026	27.28	26.96	26.96	27.28	26.4	7,960
August 31, 2026	26.24	27.24	27.24	27.24	26.24	19,747
August 28, 2026	26.09	26.32	26.32	26.92	26.09	4,673
August 27, 2026	26	26.35	26.35	26.37	25.65	8,152
August 26, 2026	26	26.03	26.03	26.25	25.86	14,613
August 25, 2026	25.55	25.69	25.69	26.02	25.32	23,345
August 24, 2026	25.25	25.62	25.62	26.03	25.25	9,740
August 21, 2026	24.91	25.1	25.1	25.5	24.61	12,133
August 20, 2026	25.15	25.18	25.18	25.23	25.1	5,468
August 19, 2026	24.6	24.63	24.63	25.67	24.6	18,227
August 18, 2026	24.86	24.6	24.6	24.98	24.51	7,394