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 $1,629.46 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $890.94, while $1000 invested 1 year ago would be worth $1,122.89. This corresponds to total returns of 62.95%, -10.91%, 12.29%, respectively, with annualized returns of 5%, -2.28%, 12.29%.

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
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
June 15, 2026	22.01	21.4	21.4	22.01	21.22	33,399
June 12, 2026	21	21.75	21.75	21.95	20.88	29,380
June 11, 2026	21.89	20.99	20.99	22.05	20.83	29,384
June 10, 2026	22.3	21.69	21.69	22.32	21.64	26,721
June 09, 2026	22.13	22.11	22.11	22.38	21.77	16,142
June 08, 2026	21.9	21.9	21.9	22.17	21.67	19,400
June 05, 2026	21.68	21.5	21.5	21.81	21.5	14,420
June 04, 2026	21.25	21.61	21.61	21.69	21.03	21,767
June 03, 2026	21.5	21.34	21.34	21.5	21.03	33,217
June 02, 2026	21.5	21.54	21.54	21.71	21.3	18,788
June 01, 2026	21.62	21.52	21.52	22	21.31	19,779
May 29, 2026	21.5	21.53	21.53	21.75	21.16	34,975
May 28, 2026	21.26	21.65	21.65	21.65	21.19	12,953
May 27, 2026	21.02	21.34	21.34	21.47	20.91	24,654
May 26, 2026	21.04	21.09	21.09	21.18	20.88	27,479
May 22, 2026	21.25	21.04	21.04	21.25	20.95	9,142
May 21, 2026	20.66	21.02	21.02	21.17	20.66	15,519
May 20, 2026	20.51	20.8	20.8	20.8	20.37	7,134
May 19, 2026	20.06	20.51	20.51	20.61	19.95	18,735
May 18, 2026	19.96	20.31	20.31	20.56	19.96	28,808
May 15, 2026	20.06	19.95	19.95	20.43	19.8	17,445
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