NASDAQ · EML

The Eastern Company

Industrials · Manufacturing - Tools & Accessories

$25.14

Down-$0.83 (-3.30%)

Updated Oct 9, 2026, 6:01 PM

SID Score

5.2/10

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 Oct 8, 2026

Daily close

View OHLC price history

EML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$25.22	$25.40	$24.945	$25.14	5.94K
Oct 7, 2026	$25.45	$25.555	$24.48	$24.94	5.94K
Oct 6, 2026	$25.00	$25.595	$24.23	$25.04	6.76K
Oct 5, 2026	$24.80	$25.51	$24.53	$24.79	9.25K
Oct 2, 2026	$24.94	$25.71	$24.61	$24.61	8.92K
Oct 1, 2026	$23.71	$24.52	$23.71	$24.04	4.42K
Sep 30, 2026	$23.66	$24.17	$23.65	$23.86	5.45K
Sep 29, 2026	$24.11	$24.11	$23.65	$23.65	3.08K
Sep 28, 2026	$24.34	$24.78	$24.00	$24.39	6.34K
Sep 25, 2026	$24.85	$24.85	$24.03	$24.10	3.34K
Sep 24, 2026	$25.36	$25.41	$24.41	$24.5975	6.94K
Sep 23, 2026	$25.29	$26.12	$25.29	$25.58	3.25K
Sep 22, 2026	$25.60	$25.61	$25.18	$25.29	6.27K
Sep 21, 2026	$25.22	$25.76	$24.71	$25.60	7.05K
Sep 18, 2026	$24.66	$26.305	$23.85	$25.59	41.73K
Sep 17, 2026	$25.58	$26.295	$24.31	$24.66	12.78K
Sep 16, 2026	$25.35	$25.805	$24.99	$25.26	11.8K
Sep 15, 2026	$25.33	$25.65	$24.55	$25.245	10.01K
Sep 14, 2026	$24.8181	$25.60	$23.91	$25.45	14.2K
Sep 11, 2026	$25.60	$25.60	$23.76	$24.48	11.64K
Sep 10, 2026	$25.64	$26.25	$24.44	$25.64	14.45K