NASDAQ · EML

The Eastern Company

Industrials · Manufacturing - Tools & Accessories

$27.67

Up+$0.87 (+3.25%)

Updated Oct 30, 2026, 8:51 AM

SID Score

6.2/10

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 29, 2026

Daily close

View OHLC price history

EML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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