Eastern (EML) Stock Chart & Stock Price History $23.51 -0.09 (-0.38%) As of 01:58 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Eastern Stock Price Performance The Eastern (EML) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.93%, with a year-to-date return of -11.42%. In the past month, the stock has increased 0.69%, reflecting recent market activity. As of the latest close, Eastern traded at $23.60 with a market cap of $145.07 million and volume of 12,029 shares. Five years ago, the stock traded at $17.06, representing a 37.81% increase over that period. At the time, it had a market cap of $119.01 million and a volume of 15,300 shares. Receive EML Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.30%1 Month Performance+0.69%3 Month Performance-13.09%Year-To-Date Performance-11.42%1 Year Performance-12.93%5 Year Performance+37.81% EML Stock Chart for Thursday, June, 12, 2025 EML Chart by TradingView Eastern Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/11/2025$23.44$23.60+0.68%$23.66$23.3512,029 shs$145.07 million06/10/2025$22.83$23.44+2.67%$23.47$23.125,978 shs$144.09 million06/09/2025$23.58$22.83-3.18%$23.10$22.639,097 shs$140.34 million06/06/2025$22.20$23.58+6.22%$23.63$22.496,290 shs$144.95 million06/05/2025$22.78$22.20-2.55%$22.65$22.039,451 shs$136.46 million06/04/2025$22.78$22.78$22.82$22.625,256 shs$140.03 million06/03/2025$22.01$22.78+3.50%$22.78$22.016,947 shs$140.03 million06/02/2025$22.86$22.01-3.72%$22.46$21.9010,654 shs$135.30 million05/30/2025$23.00$22.86-0.61%$23.00$22.378,501 shs$140.52 million05/29/2025$22.60$23.00+1.77%$23.11$22.968,177 shs$141.38 million Get the Latest News and Ratings for EML and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter. 05/28/2025$23.24$22.60-2.75%$23.03$22.608,762 shs$138.92 million05/27/2025$22.64$23.24+2.65%$23.70$22.6416,126 shs$142.86 million05/26/2025$22.64$22.64$23.12$22.245,223 shs$139.17 million05/23/2025$23.22$22.64-2.50%$23.12$22.245,223 shs$139.17 million05/22/2025$23.15$23.22+0.30%$23.83$23.1710,530 shs$142.73 million05/21/2025$23.26$23.15-0.47%$24.24$23.008,800 shs$142.30 million05/20/2025$23.79$23.26-2.23%$23.50$23.254,782 shs$142.98 million05/19/2025$23.59$23.79+0.85%$24.25$23.094,352 shs$146.24 million05/16/2025$24.00$23.59-1.71%$24.15$22.9911,704 shs$145.01 million05/15/2025$23.74$24.00+1.10%$24.08$23.577,879 shs$147.53 million05/14/2025$23.80$23.74-0.25%$23.95$23.548,538 shs$145.93 million05/13/2025$23.35$23.80+1.93%$24.15$23.3512,372 shs$146.30 million05/12/2025$22.19$23.35+5.23%$24.25$23.0713,879 shs$143.53 million Related Companies Graham Stock Chart Columbus McKinnon Stock Chart Omega Flex Stock Chart L.B. Foster Stock Chart DMC Global Stock Chart Piedmont Lithium Stock Chart NN Stock Chart Hurco Companies Stock Chart Ampco-Pittsburgh Stock Chart ToughBuilt Industries Stock Chart Receive EML Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Eastern and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EML) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGet Ready for Elon Musk’s BIGGEST Comeback YetTesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Eastern Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Eastern With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy EML Stock Free EML Stock Alerts