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 01, 2024 is 30.82.
  • The all-time high Eastern stock closing price was 34.36 on October 17, 2024.
  • The Eastern 52-week high stock price is 35.78, which is 16.1% above the current share price.
  • The Eastern 52-week low stock price is 17.50, which is 43.2% below the current share price.
  • The average Eastern stock price for the last 52 weeks is 27.19.
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 28.3104 21.4951 34.3600 21.4951 30.8200 41.82%
2023 18.4092 19.1167 25.7230 15.3780 21.7322 16.81%
2022 20.8494 24.1887 26.3928 16.6505 18.6052 -21.55%
2021 25.3932 21.3377 31.5294 21.3377 23.7157 5.66%
2020 19.9108 27.2437 28.4833 14.5824 22.4461 -19.34%
2019 24.1715 22.9729 28.1734 19.3575 27.8271 28.39%
2018 24.9048 23.2887 27.4326 20.7141 21.6732 -6.05%
2017 22.8320 17.4637 27.4301 16.5537 23.0682 27.35%
2016 15.2646 16.0446 18.6337 12.8073 18.1137 13.97%
2015 15.2258 15.2615 17.0778 13.3017 15.8929 12.80%
2014 13.0649 12.9892 14.6095 12.3005 14.0895 10.51%
2013 12.9078 12.7792 14.6104 11.6620 12.7490 3.23%
2012 14.0849 14.7648 20.1644 10.4442 12.3499 -18.45%
2011 13.8537 13.2567 15.6053 11.8526 15.1434 14.23%
2010 11.0381 9.6985 13.9426 7.9828 13.2567 37.50%
2009 9.8793 6.2279 13.0840 5.8162 9.6411 60.20%
2008 10.1862 12.2267 13.5943 5.6821 6.0180 -51.96%
2007 15.7667 13.1793 22.5079 11.1533 12.5273 -3.97%
2006 10.0903 8.4978 13.0515 8.4539 13.0448 52.17%
2005 9.6696 8.6169 11.3591 8.3153 8.5724 -0.52%
2004 7.0054 6.5195 8.7763 6.2931 8.6169 31.41%
2003 5.7133 4.4865 6.5572 4.4865 6.5572 46.42%
2002 5.4140 4.6348 6.3935 4.4662 4.4783 -5.06%
2001 5.4701 5.0479 6.3966 4.5798 4.7172 -5.70%
2000 5.3579 5.7758 6.0530 4.3500 5.0022 -13.39%
1999 5.9777 6.0607 7.0169 5.0713 5.7758 -5.19%
1998 5.6392 4.6268 6.7261 4.3925 6.0919 31.67%
1997 3.4466 3.0325 4.6572 2.8013 4.6268 54.01%
1996 2.8077 2.6814 3.2044 2.4304 3.0042 12.04%
1995 2.8256 2.7751 3.3045 2.4625 2.6814 -2.41%
1994 3.0169 2.4335 3.5349 2.4068 2.7477 11.79%
1993 2.3981 2.0701 2.7408 2.0208 2.4580 18.74%
Sector Industry Market Cap Revenue
Industrial Products Protection - Safety Equipment & Services $0.190B $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 $32.616B 205.51
Halma (HLMAF) United Kingdom $12.247B 0.00
Allegion (ALLE) Ireland $12.127B 18.98
ADT (ADT) United States $6.639B 10.03
MSA Safety Incorporporated (MSA) United States $6.447B 21.84
VERRA MOBILITY CORP (VRRM) United States $3.754B 21.92
Brady (BRC) United States $3.403B 16.99
Life360 (LIF) United States $3.289B 0.00
Resideo Technologies (REZI) United States $2.940B 10.57
Alarm Holdings (ALRM) United States $2.655B 32.67
Cadre Holdings (CDRE) United States $1.416B 32.60
NAPCO Security Technologies (NSSC) United States $1.266B 25.38
Digimarc (DMRC) United States $0.689B 0.00
Ituran Location And Control (ITRN) Israel $0.528B 10.40
Lakeland Industries (LAKE) United States $0.145B 33.20
SoundThinking (SSTI) United States $0.126B 0.00
Wrap Technologies (WRAP) United States $0.071B 0.00
Rectitude Holdings (RECT) Singapore $0.049B 0.00
Intellicheck Mobilisa (IDN) United States $0.049B 0.00
Senstar Technologies (SNT) Canada $0.037B 0.00
Hub Cyber Security (HUBC) Israel $0.014B 0.00
WISeKey Holding (WKEY) Switzerland $0.013B 0.00
Guardforce AI (GFAI) Singapore $0.011B 0.00
Mobilicom (MOB) Israel $0.007B 0.00
Digital Ally/NV (DGLY) United States $0.004B 0.00
American Rebel Holdings (AREB) United States $0.002B 0.00
SuperCom (SPCB) Israel $0.002B 0.23
Applied DNA Sciences Inc (APDN) United States $0.002B 0.00
LogicMark (LGMK) United States $0.001B 0.00