dividends
EM
NASDAQ · EML
The Eastern Company
Industrials · Manufacturing - Tools & Accessories
$25.64
Up+$0.48 (+1.91%)
Updated Sep 11, 2026, 6:47 AM
SID Score
5.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 126.33M
- P/E ratio
- 17.22
- Dividend yield
- 1.72%
- 52-week range
- $18.37 – $29.91
- Volume
- 14.45K
- Avg. volume
- 10.23K
Price performance
EML price history
1M range · 20 trading sessions · Daily adjusted prices
EML closed at $25.64 after 20 trading sessions, down 0.10% for the selected period.
- Last close
- $25.64
- Period change
- -0.10%
- Period low
- $24.60
- Period high
- $27.96
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | $25.64 | $26.25 | $24.44 | $25.64 | 14.45K |
| Sep 9, 2026 | $26.12 | $26.535 | $25.105 | $25.16 | 11.2K |
| Sep 8, 2026 | $27.89 | $27.89 | $25.485 | $26.12 | 21.98K |
| Sep 4, 2026 | $27.155 | $27.95 | $26.94 | $27.94 | 8.5K |
| Sep 3, 2026 | $28.20 | $28.75 | $26.88 | $27.30 | 16.99K |
| Sep 2, 2026 | $27.30 | $28.23 | $27.04 | $27.96 | 14.65K |
| Sep 1, 2026 | $27.28 | $27.28 | $26.40 | $26.96 | 7.96K |
| Aug 31, 2026 | $26.24 | $27.24 | $26.24 | $27.24 | 19.75K |
| Aug 28, 2026 | $26.09 | $26.92 | $26.09 | $26.32 | 4.67K |
| Aug 27, 2026 | $26.00 | $26.365 | $25.65 | $26.35 | 8.15K |
| Aug 26, 2026 | $26.00 | $26.245 | $25.86 | $26.025 | 14.61K |
| Aug 25, 2026 | $25.55 | $26.02 | $25.32 | $25.69 | 23.35K |
| Aug 24, 2026 | $25.25 | $26.025 | $25.25 | $25.62 | 9.74K |
| Aug 21, 2026 | $24.91 | $25.50 | $24.605 | $25.10 | 12.13K |
| Aug 20, 2026 | $25.15 | $25.225 | $25.10 | $25.18 | 5.47K |
| Aug 19, 2026 | $24.60 | $25.665 | $24.50 | $24.63 | 18.3K |
| Aug 18, 2026 | $24.86 | $24.9825 | $24.51 | $24.60 | 7.4K |
| Aug 17, 2026 | $25.80 | $25.99 | $24.955 | $25.11 | 11.71K |
| Aug 14, 2026 | $25.67 | $27.13 | $24.63 | $25.41 | 11.28K |
| Aug 13, 2026 | $26.05 | $26.40 | $25.56 | $25.665 | 12.39K |
Latest EML news
The latest Smart Investors Daily articles mentioning EML.
Stock researchCompany · Forecast
Loading stock research…