The Eastern Company
EMLNASDAQIndustrials● Active
$21.50
$-0.11(-0.51%)
Market Cap$129664651
P/E Ratio—
52W High$26.77
52W Low$17.61
The Eastern Company（EML）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eml · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$35.78
Mar 27, 2024
-39.9% from here
5-Year Low5Y
$15.30
Mar 16, 2023
+40.5% from low
IPO Priceadj.
$2.41
Mar 17, 1980
+792.1% since IPO
1 Year Ago
$22.83
Jun 9, 2025
-5.8% in 1Y
5 Years Ago
$32.97
Jun 8, 2021
-34.8% in 5Y
10 Years Ago
$16.34
Jun 8, 2016
+31.6% in 10Y
Historical Price Data · EML
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.68 | $21.89 | $21.50 | $21.50 | $21.50 | 15K | -0.83% |
| Jun 4, 2026 | $21.25 | $21.69 | $21.03 | $21.61 | $21.61 | 22K | +1.69% |
| Jun 3, 2026 | $21.51 | $21.51 | $21.03 | $21.34 | $21.34 | 33K | -0.79% |
| Jun 2, 2026 | $21.50 | $21.71 | $21.30 | $21.54 | $21.54 | 19K | +0.19% |
| Jun 1, 2026 | $21.62 | $22.00 | $21.31 | $21.52 | $21.52 | 20K | -0.46% |
| May 29, 2026 | $21.50 | $21.75 | $21.16 | $21.53 | $21.53 | 35K | +0.14% |
| May 28, 2026 | $21.26 | $21.65 | $21.19 | $21.65 | $21.65 | 13K | +1.83% |
| May 27, 2026 | $21.02 | $21.47 | $20.91 | $21.34 | $21.34 | 25K | +1.52% |
| May 26, 2026 | $21.04 | $21.18 | $20.88 | $21.09 | $21.09 | 28K | +0.24% |
| May 22, 2026 | $21.25 | $21.25 | $20.95 | $21.04 | $21.04 | 9K | -0.99% |
| May 21, 2026 | $20.66 | $21.17 | $20.66 | $21.02 | $21.02 | 16K | +1.74% |
| May 20, 2026 | $20.51 | $20.80 | $20.37 | $20.80 | $20.80 | 7K | +1.41% |
| May 19, 2026 | $20.06 | $20.61 | $19.95 | $20.51 | $20.51 | 19K | +2.24% |
| May 18, 2026 | $19.96 | $20.56 | $19.96 | $20.31 | $20.31 | 29K | +1.75% |
| May 15, 2026 | $20.06 | $20.43 | $19.80 | $19.95 | $19.95 | 17K | -0.55% |
| May 14, 2026 | $20.91 | $21.27 | $20.06 | $20.27 | $20.27 | 23K | -3.06% |
| May 13, 2026 | $22.10 | $22.10 | $20.82 | $20.82 | $20.82 | 28K | -5.79% |
| May 12, 2026 | $21.86 | $22.42 | $21.38 | $22.32 | $22.32 | 8K | +2.10% |
| May 11, 2026 | $22.17 | $22.42 | $21.81 | $21.97 | $21.97 | 7K | -0.90% |
| May 8, 2026 | $22.57 | $22.75 | $22.03 | $22.18 | $22.18 | 6K | -1.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EML
Jan 1 → Dec 31 · 6 years2026+2.4%$21.00 → $21.50
+2.4%
2025-25.5%$26.43 → $19.69
-25.5%
2024+29.5%$20.50 → $26.54
+29.5%
2023+11.2%$19.78 → $22.00
+11.2%
2022-24.8%$25.65 → $19.28
-24.8%
2021-23.2%$32.63 → $25.07
-23.2%
Best Year2024 · +29.5%
Worst Year2025 · -25.5%
Positive Years3 / 6
Avg Annual Return-5.1%
6Y Total Return-34.1%
6Y CAGR~-6.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in EML?
If you invested $1,000 in EML 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,316
Total Return+31.6%
CAGR~+2.8% / yr
Profit+$316
Based on Jun 8, 2016 · $16.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Eastern Company（EML）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EML 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EML 历史股价FMP 日线复权 OHLCV