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 $1,494.51 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,048.39, while $1000 invested 1 year ago would be worth $991.49. This corresponds to total returns of 49.45%, 4.84%, -0.85%, respectively, with annualized returns of 4.1%, 0.95%, -0.85%.

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
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
August 17, 2026	25.8	25.11	25.11	25.99	24.96	11,711
August 14, 2026	25.67	25.41	25.41	27.13	24.63	11,280
August 13, 2026	26.05	25.67	25.67	26.16	25.56	12,278
August 12, 2026	24.74	25.65	25.65	27	24.74	14,947
August 11, 2026	24.81	24.42	24.42	25.23	24.24	20,792
August 10, 2026	24.99	24.76	24.76	25.45	24.72	24,264
August 07, 2026	24.75	24.9	24.9	25.14	24.58	3,139
August 06, 2026	24.76	25.08	25.08	25.16	24.51	15,400
August 05, 2026	24.5	24.43	24.43	24.6	24.39	12,503
August 04, 2026	24.34	24.75	24.75	25.1	24.32	26,484
August 03, 2026	23.84	24.67	24.67	24.84	23.84	9,841
July 31, 2026	23.91	23.72	23.72	23.98	23.55	4,600
July 30, 2026	24.07	24.08	24.08	24.18	23.88	3,411
July 29, 2026	24.1	23.99	23.99	24.16	23.55	9,537
July 28, 2026	24.18	24.41	24.41	24.44	23.56	8,206
July 27, 2026	24.22	24.13	24.13	24.84	24.13	6,509
July 23, 2026	23.99	24.44	24.44	25.04	23.14	39,081
July 22, 2026	24.8	24.13	24.13	25.08	23.55	14,844
July 21, 2026	25.48	24.72	24.72	25.48	24.69	12,645
July 20, 2026	25.22	25.48	25.48	25.87	25.22	10,290
July 17, 2026	26.19	25.53	25.53	26.4	25.53	7,244
July 16, 2026	26	26.6	26.6	27.19	25.93	16,408
July 15, 2026	25.41	26.08	26.08	26.41	25.41	11,251
July 14, 2026	26.15	25.36	25.36	26.22	25.35	12,317
July 13, 2026	25.59	25.93	25.93	26.36	25.59	22,483
July 10, 2026	25.61	25.32	25.32	26.15	25.18	22,465
July 09, 2026	25.41	25.91	25.91	26.09	25.14	9,671
July 08, 2026	26.06	25.32	25.32	26.06	24.84	18,330
July 07, 2026	27.2	26.07	26.07	27.29	25.81	27,520
July 06, 2026	28.8	27.77	27.77	29.62	27.71	30,384
July 02, 2026	29.26	29.11	29.11	29.74	28.16	38,137
July 01, 2026	28.01	29.39	29.39	29.91	28.01	67,534
June 30, 2026	25.85	27.85	27.85	28	25.12	48,948
June 29, 2026	24.5	25.99	25.99	26	24.49	42,152
June 26, 2026	23.75	24.34	24.34	24.49	23.27	635,664
June 25, 2026	23.76	24.09	24.09	24.13	23.11	53,435
June 24, 2026	22.97	23.73	23.73	23.99	22.61	63,893
June 23, 2026	23.35	23.08	23.08	23.45	22.8	21,328
June 22, 2026	23.7	23.24	23.24	23.9	23.13	20,924
June 18, 2026	22.46	23.68	23.68	23.68	21.64	48,039
June 17, 2026	21.82	21.92	21.92	21.98	21.62	23,364
June 16, 2026	21.37	21.88	21.88	21.97	21	55,428