Is The Eastern Company (EML) a Buy, Sell, or Hold?
The Eastern Company
NASDAQ:EML
$25.36 USD
-$0.57 (-2.2%)
- Volume
- 12.32K
- Average Volume
- 33.18K
- Market Capitalization
- $152.94M
- P/E Ratio
- 26.55
- Dividend Yield
- 1.74%
- Price Target
- $
- Year High
- $29.91
- Year Low
- $17.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.70
- Current Ratio
- $3.52
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-14 | $26.15 | $25.36 | -3.02% | 12317 |
| 2026-07-13 | $25.59 | $25.93 | 1.33% | 22510 |
| 2026-07-10 | $25.61 | $25.32 | -1.13% | 22500 |
| 2026-07-09 | $25.41 | $25.91 | 1.97% | 9700 |
| 2026-07-08 | $26.06 | $25.32 | -2.84% | 18330 |
| 2026-07-07 | $27.20 | $26.07 | -4.15% | 27520 |
| 2026-07-06 | $28.80 | $27.77 | -3.58% | 30400 |
| 2026-07-02 | $29.26 | $29.11 | -0.51% | 38137 |
| 2026-07-01 | $28.01 | $29.39 | 4.93% | 67534 |
| 2026-06-30 | $25.85 | $27.85 | 7.74% | 48948 |
| 2026-06-29 | $24.50 | $25.99 | 6.08% | 42200 |
| 2026-06-26 | $23.75 | $24.34 | 2.48% | 635.7K |
| 2026-06-25 | $23.76 | $24.09 | 1.39% | 53435 |
| 2026-06-24 | $22.97 | $23.73 | 3.31% | 63900 |
| 2026-06-23 | $23.35 | $23.08 | -1.16% | 21328 |
| 2026-06-22 | $23.70 | $23.24 | -1.94% | 26947 |
| 2026-06-18 | $22.46 | $23.68 | 5.43% | 48039 |
| 2026-06-17 | $21.82 | $21.92 | 0.46% | 23400 |
| 2026-06-16 | $21.37 | $21.88 | 2.39% | 55428 |
| 2026-06-15 | $22.01 | $21.40 | -2.77% | 33424 |
| 2026-06-12 | $21.00 | $21.75 | 3.57% | 29400 |
| 2026-06-11 | $21.89 | $20.99 | -4.11% | 29400 |
| 2026-06-10 | $22.30 | $21.69 | -2.74% | 26721 |
| 2026-06-09 | $22.13 | $22.11 | -0.09% | 16142 |
| 2026-06-08 | $21.90 | $21.90 | 0.00% | 19400 |
| 2026-06-05 | $21.68 | $21.50 | -0.83% | 14500 |
| 2026-06-04 | $21.25 | $21.61 | 1.69% | 21867 |
| 2026-06-03 | $21.51 | $21.34 | -0.79% | 33300 |
| 2026-06-02 | $21.50 | $21.54 | 0.19% | 18800 |
| 2026-06-01 | $21.62 | $21.52 | -0.46% | 19829 |
| 2026-05-29 | $21.50 | $21.53 | 0.14% | 35004 |
| 2026-05-28 | $21.26 | $21.65 | 1.83% | 13000 |
| 2026-05-27 | $21.02 | $21.34 | 1.52% | 24700 |
| 2026-05-26 | $21.04 | $21.09 | 0.24% | 27500 |
| 2026-05-22 | $21.25 | $21.04 | -0.99% | 9142 |
| 2026-05-21 | $20.66 | $21.02 | 1.74% | 15519 |
| 2026-05-20 | $20.51 | $20.80 | 1.41% | 7134 |
| 2026-05-19 | $20.06 | $20.51 | 2.24% | 18735 |
| 2026-05-18 | $19.96 | $20.31 | 1.75% | 29075 |
| 2026-05-15 | $20.06 | $19.95 | -0.55% | 17445 |
| 2026-05-14 | $20.91 | $20.27 | -3.06% | 22800 |
| 2026-05-13 | $22.10 | $20.82 | -5.79% | 27700 |
| 2026-05-12 | $21.86 | $22.32 | 2.10% | 8432 |
| 2026-05-11 | $22.17 | $21.97 | -0.90% | 7226 |
| 2026-05-08 | $22.57 | $22.18 | -1.73% | 5600 |
| 2026-05-07 | $22.60 | $22.57 | -0.13% | 12500 |
| 2026-05-06 | $22.06 | $22.51 | 2.04% | 11800 |
| 2026-05-05 | $21.96 | $22.09 | 0.59% | 11643 |
| 2026-05-04 | $21.89 | $22.13 | 1.10% | 18137 |
| 2026-05-01 | $21.71 | $22.07 | 1.66% | 17224 |
| 2026-04-30 | $22.04 | $21.86 | -0.82% | 18900 |
| 2026-04-29 | $22.09 | $22.25 | 0.72% | 21535 |
| 2026-04-28 | $22.00 | $22.05 | 0.23% | 10123 |
| 2026-04-27 | $22.06 | $22.16 | 0.45% | 19130 |
| 2026-04-24 | $22.00 | $22.03 | 0.14% | 21300 |
| 2026-04-23 | $22.06 | $22.00 | -0.27% | 6900 |
| 2026-04-22 | $21.97 | $21.85 | -0.55% | 13406 |
| 2026-04-21 | $22.01 | $21.84 | -0.77% | 7449 |
| 2026-04-20 | $22.50 | $22.02 | -2.13% | 11600 |
| 2026-04-17 | $22.27 | $22.43 | 0.72% | 9000 |
| 2026-04-16 | $22.16 | $21.99 | -0.77% | 17836 |
| 2026-04-15 | $21.85 | $22.34 | 2.24% | 22300 |
| 2026-04-14 | $22.28 | $21.82 | -2.06% | 9021 |
| 2026-04-13 | $21.70 | $22.28 | 2.67% | 14722 |
| 2026-04-10 | $21.50 | $21.73 | 1.07% | 11548 |
| 2026-04-09 | $21.13 | $21.70 | 2.70% | 8702 |
| 2026-04-08 | $21.22 | $21.19 | -0.14% | 12942 |
| 2026-04-07 | $20.86 | $20.80 | -0.29% | 10300 |
| 2026-04-06 | $20.84 | $20.86 | 0.10% | 8200 |
| 2026-04-02 | $20.40 | $20.67 | 1.32% | 15231 |
| 2026-04-01 | $20.36 | $20.40 | 0.20% | 14200 |
| 2026-03-31 | $20.38 | $20.24 | -0.69% | 14300 |
| 2026-03-30 | $20.07 | $20.06 | -0.05% | 8100 |
| 2026-03-27 | $19.84 | $19.76 | -0.40% | 10200 |
| 2026-03-26 | $19.83 | $19.84 | 0.05% | 24639 |
| 2026-03-25 | $20.32 | $19.82 | -2.46% | 13833 |
| 2026-03-24 | $21.21 | $20.64 | -2.69% | 22139 |
| 2026-03-23 | $20.50 | $21.16 | 3.22% | 18600 |
| 2026-03-20 | $20.35 | $20.33 | -0.10% | 23000 |
| 2026-03-19 | $20.05 | $20.35 | 1.50% | 14462 |
| 2026-03-18 | $20.02 | $20.14 | 0.60% | 17200 |
| 2026-03-17 | $20.58 | $20.13 | -2.19% | 16107 |
| 2026-03-16 | $21.09 | $20.53 | -2.66% | 25732 |
| 2026-03-13 | $20.75 | $20.93 | 0.87% | 31117 |
| 2026-03-12 | $20.08 | $20.58 | 2.49% | 20500 |
| 2026-03-11 | $20.84 | $20.16 | -3.26% | 48906 |
| 2026-03-10 | $18.83 | $19.15 | 1.70% | 26719 |
| 2026-03-09 | $18.50 | $19.05 | 2.97% | 19300 |
| 2026-03-06 | $17.66 | $18.54 | 4.98% | 30739 |
| 2026-03-05 | $18.41 | $17.94 | -2.55% | 23247 |
Get the Latest News and Ratings for Your Stocks