Eastern Stock Price History
NASDAQ: EMLConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
24.59-0.55 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EML price history at a glance
The price history for Eastern (EML) on this page begins on March 17, 1980, when the stock closed at $2.35; it most recently closed at $24.59 on October 5, 2026. The highest price in this record is $35.78, reached on March 25, 2024; the latest close is 31.3% below that peak. Across the 45 complete calendar years in the table, EML finished higher in 28 and lower in 17. Its best year was 2009 (+50.9%) and its worst was 2008 (-49.0%).
Over roughly 47 years the share price changed +945.5%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, EML has gained 9.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $35.78
- Date of high
- Mar 25, 2024
- Low since 1980
- $1.57
- Date of low
- Nov 29, 1982
- 52-week high
- $29.91
- 52-week low
- $17.61
- Last close
- $24.59
EML returns
1 week
-0.08%
1 month
-2.27%
3 months
-2.88%
6 months
+13.16%
Year to date
+24.89%
1 year
+9.92%
3 years
+40.43%
5 years
-0.85%
EML price return, excluding dividends.
EML annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.59 | +25.27% |
| 2025 | 19.63 | -26.73% |
| 2024 | 26.79 | +21.77% |
| 2023 | 22.00 | +14.11% |
| 2022 | 19.28 | -23.10% |
| 2021 | 25.07 | +4.02% |
| 2020 | 24.10 | -17.75% |
| 2019 | 29.30 | +15.63% |
| 2018 | 25.34 | -3.10% |
| 2017 | 26.15 | +25.12% |
| 2016 | 20.90 | +11.17% |
| 2015 | 18.80 | +1.68% |
| 2014 | 18.49 | +13.92% |
| 2013 | 16.23 | +1.56% |
| 2012 | 15.98 | -20.10% |
| 2011 | 20.00 | +12.04% |
| 2010 | 17.85 | +32.91% |
| 2009 | 13.43 | +50.90% |
| 2008 | 8.90 | -49.00% |
| 2007 | 17.45 | -10.24% |
| 2006 | 19.44 | +49.39% |
| 2005 | 13.01 | -2.40% |
| 2004 | 13.33 | +28.62% |
| 2003 | 10.37 | +39.46% |
| 2002 | 7.43 | -7.47% |
| 2001 | 8.03 | -8.19% |
| 2000 | 8.75 | -16.00% |
| 1999 | 10.42 | -7.64% |
| 1998 | 11.28 | +28.48% |
| 1997 | 8.78 | +49.06% |
| 1996 | 5.89 | +8.16% |
| 1995 | 5.44 | -5.77% |
| 1994 | 5.78 | +8.33% |
| 1993 | 5.33 | +14.28% |
| 1992 | 4.67 | +18.31% |
| 1991 | 3.94 | -26.04% |
| 1990 | 5.33 | +2.86% |
| 1989 | 5.19 | +32.08% |
| 1988 | 3.93 | -1.85% |
| 1987 | 4.00 | +33.33% |
| 1986 | 3.00 | +6.58% |
| 1985 | 2.81 | +4.11% |
| 1984 | 2.70 | +13.18% |
| 1983 | 2.39 | +43.33% |
| 1982 | 1.67 | -13.46% |
| 1981 | 1.93 | -21.21% |
| 1980* | 2.44 | +3.93% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
EML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.24 | 25.24 | 24.56 | 24.59 | -2.19% | |
| 25.22 | 25.37 | 25.04 | 25.14 | +0.80% | |
| 25.45 | 25.56 | 24.48 | 24.94 | -0.40% | |
| 25.00 | 25.60 | 24.23 | 25.04 | +1.01% | |
| 24.80 | 25.51 | 24.53 | 24.79 | +0.73% | |
| 24.94 | 25.71 | 24.61 | 24.61 | +2.37% | |
| 23.71 | 24.52 | 23.71 | 24.04 | +0.75% | |
| 23.66 | 24.17 | 23.65 | 23.86 | +0.89% | |
| 24.11 | 24.11 | 23.65 | 23.65 | -3.03% | |
| 24.34 | 24.78 | 24.00 | 24.39 | +1.20% | |
| 24.85 | 24.85 | 24.03 | 24.10 | -2.03% | |
| 25.36 | 25.41 | 24.41 | 24.60 | -3.83% | |
| 25.29 | 26.12 | 25.29 | 25.58 | +1.15% | |
| 25.60 | 25.61 | 25.18 | 25.29 | -1.21% | |
| 25.22 | 25.76 | 24.71 | 25.60 | +0.04% | |
| 24.66 | 26.31 | 23.85 | 25.59 | +3.77% | |
| 25.58 | 26.30 | 24.31 | 24.66 | -2.38% | |
| 25.35 | 25.81 | 24.99 | 25.26 | +0.04% | |
| 25.33 | 25.65 | 24.55 | 25.25 | -0.79% | |
| 24.82 | 25.60 | 23.91 | 25.45 | +3.96% | |
| 25.60 | 25.60 | 23.76 | 24.48 | -4.52% | |
| 25.64 | 26.25 | 24.44 | 25.64 | +1.91% | |
| 26.12 | 26.54 | 25.11 | 25.16 | -3.68% | |
| 27.89 | 27.89 | 25.49 | 26.12 | -6.51% | |
| 27.16 | 27.95 | 26.94 | 27.94 | +2.34% | |
| 28.20 | 28.75 | 26.88 | 27.30 | -2.36% | |
| 27.30 | 28.23 | 27.04 | 27.96 | +3.71% | |
| 27.28 | 27.28 | 26.40 | 26.96 | -1.03% | |
| 26.24 | 27.24 | 26.24 | 27.24 | +3.50% | |
| 26.09 | 26.92 | 26.09 | 26.32 | -0.11% | |
| 26.00 | 26.37 | 25.65 | 26.35 | +1.23% | |
| 26.00 | 26.25 | 25.86 | 26.03 | +1.32% | |
| 25.55 | 26.02 | 25.32 | 25.69 | +0.27% | |
| 25.25 | 26.03 | 25.25 | 25.62 | +2.07% | |
| 24.91 | 25.50 | 24.61 | 25.10 | -0.32% | |
| 25.15 | 25.23 | 25.10 | 25.18 | +2.23% | |
| 24.60 | 25.67 | 24.50 | 24.63 | +0.12% | |
| 24.86 | 24.98 | 24.51 | 24.60 | -2.03% | |
| 25.80 | 25.99 | 24.96 | 25.11 | -1.18% | |
| 25.67 | 27.13 | 24.63 | 25.41 | -1.01% | |
| 26.05 | 26.40 | 25.56 | 25.67 | +0.08% | |
| 24.74 | 27.00 | 24.74 | 25.65 | +5.04% | |
| 24.81 | 25.23 | 24.24 | 24.42 | -1.37% | |
| 24.99 | 25.45 | 24.72 | 24.76 | -0.56% | |
| 24.75 | 25.14 | 24.58 | 24.90 | -0.72% | |
| 24.76 | 25.16 | 24.51 | 25.08 | +2.66% | |
| 24.50 | 24.60 | 24.39 | 24.43 | -1.29% | |
| 24.34 | 25.10 | 24.32 | 24.75 | +0.32% | |
| 23.84 | 24.84 | 23.84 | 24.67 | +4.01% | |
| 23.91 | 23.98 | 23.55 | 23.72 | -1.50% | |
| 24.07 | 24.18 | 23.88 | 24.08 | +0.38% | |
| 24.10 | 24.16 | 23.55 | 23.99 | -1.72% | |
| 24.18 | 24.44 | 23.56 | 24.41 | +1.16% | |
| 24.22 | 24.84 | 24.13 | 24.13 | -0.37% | |
| 24.46 | 24.98 | 24.18 | 24.22 | -0.90% | |
| 23.99 | 25.04 | 23.14 | 24.44 | +1.28% | |
| 24.80 | 25.08 | 23.55 | 24.13 | -2.39% | |
| 25.48 | 25.48 | 24.69 | 24.72 | -2.98% | |
| 25.22 | 25.87 | 25.22 | 25.48 | -0.20% | |
| 26.19 | 26.40 | 25.53 | 25.53 | -4.02% | |
| 26.00 | 27.19 | 25.93 | 26.60 | +1.99% | |
| 25.67 | 26.31 | 25.62 | 26.08 | +2.84% | |
| 26.15 | 26.22 | 25.35 | 25.36 | -2.20% | |
| 25.59 | 26.36 | 25.59 | 25.93 | +2.41% | |
| 25.61 | 26.15 | 25.18 | 25.32 | -2.28% | |
| 25.41 | 26.09 | 25.14 | 25.91 | +2.33% | |
| 26.06 | 26.06 | 24.84 | 25.32 | -2.88% | |
| 27.20 | 27.29 | 25.81 | 26.07 | -6.12% | |
| 28.80 | 29.62 | 27.71 | 27.77 | -4.60% | |
| 29.26 | 29.74 | 28.16 | 29.11 | -0.95% | |
| 28.01 | 29.91 | 28.01 | 29.39 | +5.53% | |
| 25.85 | 28.00 | 25.12 | 27.85 | +7.16% | |
| 24.50 | 26.00 | 24.49 | 25.99 | +6.78% | |
| 23.75 | 24.49 | 23.27 | 24.34 | +1.04% | |
| 23.76 | 24.13 | 23.11 | 24.09 | +1.52% | |
| 22.97 | 23.99 | 22.61 | 23.73 | +2.82% | |
| 23.35 | 23.45 | 22.80 | 23.08 | -0.69% | |
| 23.70 | 23.90 | 23.13 | 23.24 | -1.86% | |
| 22.46 | 23.68 | 21.64 | 23.68 | +8.03% | |
| 21.82 | 21.98 | 21.62 | 21.92 | +0.18% | |
| 21.37 | 21.97 | 21.00 | 21.88 | +2.24% | |
| 22.01 | 22.01 | 21.22 | 21.40 | -1.61% | |
| 21.00 | 21.95 | 20.88 | 21.75 | +3.62% | |
| 21.89 | 22.05 | 20.83 | 20.99 | -3.23% | |
| 22.30 | 22.32 | 21.64 | 21.69 | -1.90% | |
| 22.13 | 22.38 | 21.77 | 22.11 | +0.96% | |
| 21.90 | 22.17 | 21.67 | 21.90 | +1.86% | |
| 21.68 | 21.89 | 21.50 | 21.50 | -0.51% | |
| 21.25 | 21.69 | 21.03 | 21.61 | +1.27% | |
| 21.51 | 21.51 | 21.03 | 21.34 | -0.93% | |
| 21.50 | 21.71 | 21.30 | 21.54 | +0.09% | |
| 21.62 | 22.00 | 21.31 | 21.52 | -0.05% | |
| 21.50 | 21.75 | 21.16 | 21.53 | -0.55% | |
| 21.26 | 21.65 | 21.19 | 21.65 | +1.45% | |
| 21.02 | 21.47 | 20.91 | 21.34 | +1.19% | |
| 21.04 | 21.18 | 20.88 | 21.09 | +0.24% | |
| 21.25 | 21.25 | 20.95 | 21.04 | +0.10% | |
| 20.66 | 21.17 | 20.66 | 21.02 | +1.06% | |
| 20.51 | 20.80 | 20.37 | 20.80 | +1.41% | |
| 20.06 | 20.61 | 19.95 | 20.51 | +0.98% | |
| 19.96 | 20.56 | 19.96 | 20.31 | +1.80% | |
| 20.06 | 20.43 | 19.80 | 19.95 | -1.58% | |
| 20.91 | 21.27 | 20.06 | 20.27 | -2.64% | |
| 22.10 | 22.10 | 20.82 | 20.82 | -6.72% | |
| 21.86 | 22.42 | 21.38 | 22.32 | +1.59% | |
| 22.17 | 22.42 | 21.81 | 21.97 | -0.95% | |
| 22.57 | 22.75 | 22.03 | 22.18 | -1.73% | |
| 22.60 | 22.88 | 22.52 | 22.57 | +0.27% | |
| 22.06 | 22.58 | 22.06 | 22.51 | +1.90% | |
| 21.96 | 22.24 | 21.71 | 22.09 | -0.18% | |
| 21.89 | 22.74 | 21.54 | 22.13 | +0.27% | |
| 21.71 | 22.07 | 21.55 | 22.07 | +0.96% | |
| 22.04 | 22.35 | 21.86 | 21.86 | -1.75% | |
| 22.09 | 22.29 | 21.96 | 22.25 | +0.91% | |
| 22.00 | 22.53 | 22.00 | 22.05 | -0.50% | |
| 22.06 | 22.59 | 21.94 | 22.16 | +0.59% | |
| 22.00 | 22.16 | 21.86 | 22.03 | +0.14% | |
| 22.06 | 22.45 | 21.88 | 22.00 | +0.69% | |
| 21.97 | 22.62 | 21.77 | 21.85 | +0.05% | |
| 22.01 | 22.09 | 21.67 | 21.84 | -0.82% | |
| 22.50 | 22.50 | 22.00 | 22.02 | -1.83% | |
| 22.27 | 22.73 | 21.88 | 22.43 | +2.00% | |
| 22.16 | 22.33 | 21.61 | 21.99 | -1.57% | |
| 21.85 | 22.69 | 21.72 | 22.34 | +2.38% | |
| 22.28 | 22.44 | 21.73 | 21.82 | -2.06% | |
| 21.70 | 22.44 | 21.28 | 22.28 | +2.53% | |
| 21.50 | 21.81 | 21.50 | 21.73 | +0.14% | |
| 21.13 | 21.71 | 21.13 | 21.70 | +2.41% | |
| 21.22 | 21.34 | 20.70 | 21.19 | +1.88% | |
| 20.86 | 21.00 | 20.67 | 20.80 | -0.29% | |
| 20.84 | 20.95 | 20.75 | 20.86 | +0.92% | |
| 20.40 | 20.82 | 20.19 | 20.67 | +1.32% | |
| 20.36 | 20.64 | 20.25 | 20.40 | +0.79% | |
| 20.38 | 20.38 | 19.76 | 20.24 | +0.90% | |
| 20.07 | 20.07 | 19.75 | 20.06 | +1.52% | |
| 19.84 | 20.00 | 19.35 | 19.76 | -0.40% | |
| 19.83 | 20.10 | 19.20 | 19.84 | +0.10% | |
| 20.32 | 20.54 | 19.80 | 19.82 | -3.97% | |
| 21.21 | 21.45 | 20.32 | 20.64 | -2.46% | |
| 20.50 | 21.20 | 20.25 | 21.16 | +4.08% | |
| 20.35 | 20.50 | 20.18 | 20.33 | -0.10% | |
| 20.05 | 20.36 | 20.00 | 20.35 | +1.04% | |
| 20.02 | 20.15 | 20.00 | 20.14 | +0.05% | |
| 20.58 | 20.61 | 20.12 | 20.13 | -1.95% | |
| 21.09 | 21.09 | 20.50 | 20.53 | -1.91% | |
| 20.75 | 21.15 | 20.27 | 20.93 | +1.70% | |
| 20.08 | 20.78 | 20.00 | 20.58 | +2.08% | |
| 20.84 | 21.36 | 19.75 | 20.16 | +5.27% | |
| 18.83 | 19.55 | 18.83 | 19.15 | +0.52% | |
| 18.50 | 19.13 | 18.37 | 19.05 | +2.75% | |
| 17.66 | 18.62 | 17.66 | 18.54 | +3.34% | |
| 18.41 | 18.51 | 17.76 | 17.94 | -3.44% | |
| 18.47 | 18.64 | 18.47 | 18.58 | -0.21% | |
| 18.30 | 18.80 | 18.25 | 18.62 | -0.21% | |
| 18.28 | 18.84 | 18.28 | 18.66 | +0.48% | |
| 18.60 | 18.64 | 18.50 | 18.57 | -0.70% | |
| 18.88 | 19.13 | 18.59 | 18.70 | -0.69% | |
| 18.31 | 18.88 | 18.17 | 18.83 | +2.56% | |
| 18.01 | 18.50 | 18.01 | 18.36 | +1.72% | |
| 18.66 | 18.72 | 18.05 | 18.05 | -3.01% | |
| 18.50 | 18.71 | 18.45 | 18.61 | 0.00% | |
| 18.97 | 19.08 | 18.44 | 18.61 | +0.87% | |
| 18.50 | 18.64 | 18.40 | 18.45 | -0.38% | |
| 18.53 | 18.99 | 18.52 | 18.52 | -0.48% | |
| 18.72 | 18.79 | 18.61 | 18.61 | -0.69% | |
| 18.76 | 18.89 | 18.67 | 18.74 | -0.16% | |
| 19.38 | 19.38 | 18.66 | 18.77 | -1.98% | |
| 18.97 | 19.38 | 18.97 | 19.15 | +1.65% | |
| 19.26 | 19.26 | 18.19 | 18.84 | -3.24% | |
| 18.60 | 19.95 | 18.41 | 19.47 | +6.28% | |
| 18.44 | 18.61 | 17.78 | 18.32 | -0.54% | |
| 18.69 | 18.69 | 18.34 | 18.42 | +0.82% | |
| 18.83 | 18.83 | 18.15 | 18.27 | -3.64% | |
| 18.71 | 18.96 | 18.65 | 18.96 | +1.39% | |
| 17.93 | 18.80 | 17.79 | 18.70 | +3.60% | |
| 17.97 | 18.05 | 17.70 | 18.05 | +1.46% | |
| 18.12 | 18.12 | 17.61 | 17.79 | -1.17% | |
| 18.25 | 18.31 | 18.00 | 18.00 | -0.88% | |
| 18.16 | 19.05 | 18.12 | 18.16 | +0.61% | |
| 18.51 | 18.51 | 18.01 | 18.05 | -1.90% | |
| 18.35 | 19.03 | 18.35 | 18.40 | +1.21% | |
| 18.07 | 18.21 | 18.02 | 18.18 | +0.89% | |
| 18.28 | 18.29 | 18.02 | 18.02 | -1.85% | |
| 18.62 | 19.04 | 18.31 | 18.36 | -1.02% | |
| 18.37 | 18.70 | 18.34 | 18.55 | +1.26% | |
| 18.12 | 18.60 | 18.12 | 18.32 | +1.66% | |
| 18.17 | 18.22 | 18.01 | 18.02 | -0.99% | |
| 18.22 | 18.30 | 18.16 | 18.20 | +0.11% | |
| 18.31 | 18.93 | 18.16 | 18.18 | -0.66% | |
| 18.11 | 19.06 | 18.11 | 18.30 | +0.38% | |
| 18.52 | 18.55 | 18.16 | 18.23 | -2.36% | |
| 19.13 | 19.13 | 18.61 | 18.67 | -2.40% | |
| 19.71 | 19.75 | 19.13 | 19.13 | -2.55% | |
| 21.00 | 21.00 | 19.33 | 19.63 | -0.30% | |
| 19.09 | 19.69 | 18.98 | 19.69 | +2.87% | |
| 19.81 | 19.81 | 19.11 | 19.14 | -3.82% | |
| 20.49 | 20.65 | 19.84 | 19.90 | -2.74% | |
| 19.26 | 20.70 | 19.25 | 20.46 | +6.73% | |
| 19.13 | 19.49 | 19.10 | 19.17 | +1.11% | |
| 19.58 | 19.68 | 18.96 | 18.96 | -3.27% | |
| 20.00 | 20.22 | 19.60 | 19.60 | -2.87% | |
| 19.76 | 20.23 | 19.76 | 20.18 | +2.07% | |
| 19.90 | 20.06 | 19.77 | 19.77 | +0.61% | |
| 19.66 | 19.99 | 19.28 | 19.65 | +0.10% | |
| 19.70 | 19.79 | 19.40 | 19.63 | +0.41% | |
| 20.43 | 20.43 | 19.54 | 19.55 | -2.98% | |
| 20.51 | 20.51 | 19.73 | 20.15 | -1.90% | |
| 20.21 | 20.86 | 20.21 | 20.54 | +2.96% | |
| 19.83 | 20.24 | 19.77 | 19.95 | +1.06% | |
| 19.80 | 19.95 | 19.55 | 19.74 | -0.60% | |
| 18.91 | 20.30 | 18.91 | 19.86 | +5.02% | |
| 19.26 | 19.35 | 18.91 | 18.91 | -1.82% | |
| 19.83 | 19.83 | 19.26 | 19.26 | -2.43% | |
| 18.82 | 19.74 | 18.82 | 19.74 | +4.67% | |
| 19.04 | 19.38 | 18.86 | 18.86 | -0.05% | |
| 19.17 | 19.59 | 18.75 | 18.87 | -3.23% | |
| 19.48 | 19.51 | 19.26 | 19.50 | -0.96% | |
| 19.57 | 20.11 | 19.57 | 19.69 | -0.40% | |
| 19.10 | 20.01 | 19.10 | 19.77 | +3.13% | |
| 19.67 | 19.74 | 19.17 | 19.17 | -4.82% | |
| 19.28 | 20.29 | 19.28 | 20.14 | +4.46% | |
| 19.11 | 19.44 | 19.10 | 19.28 | +2.55% | |
| 18.94 | 19.03 | 18.49 | 18.80 | +1.35% | |
| 19.17 | 19.25 | 18.55 | 18.55 | -3.23% | |
| 19.50 | 19.61 | 19.17 | 19.17 | -1.64% | |
| 19.60 | 19.60 | 19.40 | 19.49 | -1.47% | |
| 19.46 | 19.87 | 19.46 | 19.78 | +0.30% | |
| 19.15 | 19.73 | 19.15 | 19.72 | +3.41% | |
| 19.59 | 20.00 | 19.06 | 19.07 | -3.00% | |
| 19.79 | 19.91 | 19.66 | 19.66 | +0.05% | |
| 19.65 | 19.83 | 19.65 | 19.65 | -1.60% | |
| 20.21 | 20.40 | 19.97 | 19.97 | -3.43% | |
| 21.01 | 21.01 | 20.49 | 20.68 | -1.94% | |
| 21.02 | 21.58 | 21.02 | 21.09 | -0.85% | |
| 21.25 | 21.77 | 21.21 | 21.27 | -0.37% | |
| 21.16 | 21.50 | 21.05 | 21.35 | -0.05% | |
| 21.33 | 21.62 | 21.10 | 21.36 | +0.42% | |
| 21.24 | 21.56 | 21.21 | 21.27 | +0.33% | |
| 21.20 | 21.33 | 21.20 | 21.20 | -0.80% | |
| 21.30 | 21.81 | 21.30 | 21.37 | +0.90% | |
| 21.36 | 22.23 | 21.08 | 21.18 | +0.05% | |
| 21.60 | 21.60 | 21.17 | 21.17 | -1.12% | |
| 21.25 | 21.64 | 21.25 | 21.41 | -2.15% | |
| 21.41 | 22.25 | 21.41 | 21.88 | +2.15% | |
| 21.36 | 22.17 | 21.35 | 21.42 | +0.52% | |
| 21.32 | 21.90 | 21.30 | 21.31 | -0.70% | |
| 21.84 | 21.84 | 21.46 | 21.46 | -1.78% | |
| 21.81 | 22.17 | 21.81 | 21.85 | -0.73% | |
| 21.75 | 22.58 | 21.75 | 22.01 | +1.71% | |
| 21.58 | 22.78 | 21.58 | 21.64 | +1.79% | |
| 22.00 | 22.15 | 21.26 | 21.26 | -4.96% | |
| 22.38 | 22.51 | 22.00 | 22.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EML chart for longer ranges.