NASDAQ · EML

The Eastern Company

Industrials · Manufacturing - Tools & Accessories

$27.21

Down-$1.60 (-5.55%)

Updated Nov 6, 2026, 3:58 AM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EML

EML price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

EML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$29.01	$29.01	$26.73	$27.21	8.74K
Nov 4, 2026	$27.80	$29.60	$27.80	$28.81	12.58K
Nov 3, 2026	$28.97	$29.25	$28.32	$28.72	18.35K
Nov 2, 2026	$28.00	$28.75	$27.50	$28.58	17.11K
Oct 30, 2026	$26.62	$28.00	$26.62	$27.97	10.86K
Oct 29, 2026	$26.33	$27.995	$26.10	$27.67	12.58K
Oct 28, 2026	$25.76	$27.01	$24.9323	$26.80	13.91K
Oct 27, 2026	$24.53	$26.82	$24.53	$25.76	16.06K
Oct 26, 2026	$24.18	$25.40	$23.82	$24.13	23.7K
Oct 23, 2026	$24.83	$25.43	$24.00	$24.18	13.76K
Oct 22, 2026	$24.20	$25.00	$24.20	$24.85	10.41K
Oct 21, 2026	$24.01	$25.935	$24.01	$24.31	5.57K
Oct 20, 2026	$23.92	$24.935	$23.92	$24.17	4.66K
Oct 19, 2026	$24.47	$24.685	$23.62	$23.65	4.54K
Oct 16, 2026	$24.76	$25.19	$24.31	$24.31	4.41K
Oct 15, 2026	$24.53	$25.265	$24.53	$25.04	7.78K
Oct 14, 2026	$24.74	$25.38	$24.28	$24.28	10.94K
Oct 13, 2026	$24.79	$24.80	$24.00	$24.12	6.64K
Oct 12, 2026	$24.80	$25.555	$24.54	$24.54	8.68K
Oct 9, 2026	$25.24	$25.24	$24.56	$24.59	3.28K
Oct 8, 2026	$25.22	$25.40	$24.945	$25.14	5.96K