price
EM
NASDAQ · EML
The Eastern Company
Industrials · Manufacturing - Tools & Accessories
$27.21
Down-$1.60 (-5.55%)
Updated Nov 6, 2026, 3:59 AM
SID Score
6.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 126.33M
- P/E ratio
- 17.22
- Dividend yield
- 1.62%
- 52-week range
- $18.37 – $29.91
- Volume
- 8.74K
- Avg. volume
- 10.23K
Price performance · EML
EML price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 5, 2026
EML closed at $27.21 after 21 trading sessions, up 8.23% for the selected period.
- Last close
- $27.21
- Period change
- +8.23%
- Period low
- $23.65
- Period high
- $28.81
Daily close
View OHLC price history
| 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 |
Latest EML news
The latest Smart Investors Daily articles mentioning EML.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…