Eastern - 32 Year Stock Price History | EML

Historical daily share price chart and data for Eastern since 1992 adjusted for splits and dividends. The latest closing stock price for Eastern as of November 20, 2024 is 28.21.
  • The all-time high Eastern stock closing price was 34.22 on October 17, 2024.
  • The Eastern 52-week high stock price is 35.78, which is 26.8% above the current share price.
  • The Eastern 52-week low stock price is 18.00, which is 36.2% below the current share price.
  • The average Eastern stock price for the last 52 weeks is 27.64.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Eastern Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 28.2116 21.4095 34.2231 21.4095 28.2100 30.33%
2023 18.3358 19.0405 25.6205 15.3167 21.6456 16.81%
2022 20.7664 24.0923 26.2877 16.5841 18.5311 -21.55%
2021 25.2920 21.2527 31.4037 21.2527 23.6212 5.66%
2020 19.8314 27.1352 28.3698 14.5243 22.3566 -19.34%
2019 24.0752 22.8813 28.0612 19.2804 27.7162 28.39%
2018 24.8056 23.1959 27.3233 20.6316 21.5868 -6.05%
2017 22.7411 17.3941 27.3208 16.4878 22.9763 27.35%
2016 15.2038 15.9807 18.5595 12.7563 18.0416 13.97%
2015 15.1651 15.2007 17.0098 13.2487 15.8296 12.80%
2014 13.0129 12.9375 14.5513 12.2515 14.0333 10.51%
2013 12.8564 12.7283 14.5522 11.6156 12.6982 3.23%
2012 14.0287 14.7060 20.0841 10.4026 12.3007 -18.45%
2011 13.7985 13.2039 15.5431 11.8054 15.0831 14.23%
2010 10.9941 9.6599 13.8871 7.9510 13.2039 37.50%
2009 9.8399 6.2031 13.0318 5.7930 9.6027 60.21%
2008 10.1456 12.1780 13.5402 5.6595 5.9940 -51.96%
2007 15.7039 13.1268 22.4182 11.1088 12.4774 -3.97%
2006 10.0501 8.4639 12.9995 8.4202 12.9928 52.17%
2005 9.6311 8.5825 11.3139 8.2821 8.5383 -0.52%
2004 6.9775 6.4935 8.7413 6.2680 8.5825 31.41%
2003 5.6905 4.4686 6.5311 4.4686 6.5311 46.42%
2002 5.3924 4.6163 6.3681 4.4484 4.4605 -5.07%
2001 5.4483 5.0278 6.3711 4.5615 4.6985 -5.70%
2000 5.3365 5.7528 6.0289 4.3326 4.9823 -13.39%
1999 5.9539 6.0366 6.9889 5.0511 5.7528 -5.19%
1998 5.6168 4.6084 6.6993 4.3750 6.0677 31.67%
1997 3.4329 3.0204 4.6387 2.7902 4.6084 54.01%
1996 2.7966 2.6707 3.1917 2.4207 2.9922 12.04%
1995 2.8143 2.7641 3.2913 2.4527 2.6707 -2.41%
1994 3.0049 2.4238 3.5208 2.3972 2.7367 11.78%
1993 2.3885 2.0618 2.7299 2.0127 2.4482 18.74%
Sector Industry Market Cap Revenue
Industrial Products Protection - Safety Equipment & Services $0.169B $0.273B
EASTERN CO. is engaged in the manufacturing and/or purchasing and sale of adiversified line of products from four operations and four wholly-ownedsubsidiaries. Its operations consist of a single business segment - security products. Security products are used to close, lock or secure equipment used in the industrial, transportation, and mining industries.
Stock Name Country Market Cap PE Ratio
Axon Enterprise (AXON) United States $46.531B 337.13
Allegion (ALLE) Ireland $12.007B 18.79
Halma (HLMAF) United Kingdom $11.966B 0.00
ADT (ADT) United States $6.848B 10.34
MSA Safety Incorporporated (MSA) United States $6.606B 22.38
Resideo Technologies (REZI) United States $3.839B 13.13
VERRA MOBILITY CORP (VRRM) United States $3.792B 22.12
Brady (BRC) United States $3.314B 16.08
Life360 (LIF) United States $3.106B 0.00
Alarm Holdings (ALRM) United States $2.954B 34.15
NAPCO Security Technologies (NSSC) United States $1.328B 26.62
Cadre Holdings (CDRE) United States $1.297B 36.72
Digimarc (DMRC) United States $0.693B 0.00
Ituran Location And Control (ITRN) Israel $0.541B 10.66
Lakeland Industries (LAKE) United States $0.160B 36.58
SoundThinking (SSTI) United States $0.148B 0.00
Wrap Technologies (WRAP) United States $0.063B 0.00
Senstar Technologies (SNT) Canada $0.059B 36.14
Rectitude Holdings (RECT) Singapore $0.051B 0.00
Intellicheck Mobilisa (IDN) United States $0.048B 0.00
Hub Cyber Security (HUBC) Israel $0.017B 0.00
WISeKey Holding (WKEY) Switzerland $0.014B 0.00
Guardforce AI (GFAI) Singapore $0.011B 0.00
Mobilicom (MOB) Israel $0.008B 0.00
Applied DNA Sciences Inc (APDN) United States $0.005B 0.00
SuperCom (SPCB) Israel $0.002B 0.42
Digital Ally/NV (DGLY) United States $0.002B 0.00
American Rebel Holdings (AREB) United States $0.002B 0.00
LogicMark (LGMK) United States $0.001B 0.00