Eastern (EML) Stock Chart & Stock Price History $24.77 -0.03 (-0.12%) Closing price 04:00 PM EasternExtended Trading$24.86 +0.09 (+0.38%) As of 04:18 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. 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 24.02%, with a year-to-date return of -6.67%. In the past month, the stock has increased 4.91%, reflecting recent market activity. As of the latest close, Eastern traded at $24.80 with a market cap of $151.23 million and volume of 3,904 shares. Five years ago, the stock traded at $19.51, representing a 26.96% increase over that period. At the time, it had a market cap of $121.70 million and a volume of 5,108 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.71%1 Month Performance+4.91%3 Month Performance+9.02%Year-To-Date Performance-6.67%1 Year Performance-24.02%5 Year Performance+26.96% EML Stock Chart for Thursday, September, 25, 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 Capitalization09/24/2025$24.63$24.80+0.69%$25.47$24.803,904 shs$151.23 million09/23/2025$25.16$24.63-2.11%$26.07$24.5711,554 shs$150.24 million09/22/2025$25.46$25.16-1.18%$26.13$25.1010,983 shs$153.48 million09/19/2025$26.77$25.46-4.89%$26.54$25.3128,359 shs$155.31 million09/18/2025$25.28$26.77+5.89%$26.77$25.0010,483 shs$163.24 million09/17/2025$25.38$25.28-0.39%$25.72$25.2810,978 shs$154.21 million09/16/2025$24.98$25.38+1.60%$25.55$24.896,164 shs$154.82 million09/15/2025$25.39$24.98-1.61%$25.45$24.9825,978 shs$152.33 million09/12/2025$25.25$25.39+0.55%$25.46$25.104,464 shs$154.83 million09/11/2025$24.14$25.25+4.60%$25.25$24.5012,990 shs$154.03 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. 09/10/2025$24.25$24.14-0.45%$24.64$24.094,486 shs$147.25 million09/09/2025$24.07$24.25+0.75%$24.56$23.5033,537 shs$147.88 million09/08/2025$23.96$24.07+0.46%$24.50$23.704,652 shs$146.83 million09/05/2025$24.09$23.96-0.54%$24.20$23.545,433 shs$146.16 million09/04/2025$23.11$24.09+4.24%$24.16$23.646,885 shs$146.95 million09/03/2025$24.02$23.11-3.79%$24.02$23.1110,901 shs$140.97 million09/02/2025$23.76$24.02+1.09%$24.50$23.488,566 shs$146.52 million09/01/2025$23.76$23.76$24.15$23.6910,618 shs$144.94 million08/29/2025$23.57$23.76+0.81%$24.15$23.6910,618 shs$144.94 million08/28/2025$24.05$23.57-2.00%$24.50$23.515,465 shs$143.78 million08/27/2025$23.64$24.05+1.73%$24.38$23.896,697 shs$146.66 million08/26/2025$23.61$23.64+0.13%$24.26$23.547,632 shs$144.20 million08/25/2025$24.29$23.61-2.80%$24.50$23.619,206 shs$144.02 million Related Companies Graham Stock Chart Columbus McKinnon Stock Chart Omega Flex Stock Chart L.B. Foster Stock Chart Piedmont Lithium Stock Chart DMC Global 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 9/25/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredWarren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the NasdaqNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Eastern Company (The) 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.
Free EML Stock Alerts