The Eastern Company (EML) Stock Chart
EML price chart
Daily prices adjusted for splits and dividends. 1D and 5D show delayed intraday prices. Markers: E earnings, D dividend, S split.
Technical snapshot
Key levels & statistics
EML performance vs the market
Total return, dividends reinvestedEML monthly returns
EML historical prices
EML dividends & splits
About the EML chart
Eastern (EML) closed at $24.31 on October 16, 2026, up 25.4% so far this year. The stock is trading 9.7% above its 200-day moving average of $22.17, which technical analysts usually read as a long-term uptrend. Over the past year EML returned +15.7% including dividends, behind the S&P 500 (+16.8%).
This page charts the full trading history of The Eastern Company stock. Daily prices come from EODHD and are adjusted for stock splits and dividends, so returns over long periods are comparable. For the latest quote, company profile, earnings and news, see the EML stock overview.
EML chart FAQ
What is Eastern's all-time high stock price?
The highest closing price for EML was $34.36 on October 17, 2024 (adjusted for stock splits). As of the October 16, 2026 close it traded 29.2% below that level.
What is the 52-week range of EML stock?
Over the 52 weeks to October 16, 2026, EML traded between an intraday low of $17.61 on January 28, 2026 and an intraday high of $29.91 on July 1, 2026.
Is EML above its 200-day moving average?
Yes. On October 16, 2026 EML closed at $24.31, 9.7% above its 200-day simple moving average of $22.17. The 50-day average was $25.25.
How has EML stock performed compared with the S&P 500?
Including reinvested dividends, EML returned +15.7% over the past year, compared with +16.8% for the S&P 500 (SPY). Over five years the figures were +8.2% and +83.0%.
Does Eastern pay a dividend?
Yes. Eastern paid $0.44 per share in dividends over the past 12 months (4 payments), a yield of about 1.81% at the latest close. The most recent dividend of $0.11 per share had an ex-dividend date of August 14, 2026.
Has EML stock ever split?
EML has split its stock 3 times: 3:2 (March 18, 1991), 3:2 (June 16, 1999), 3:2 (October 18, 2006). Prices on this chart are adjusted for all splits.
How do I read the EML chart?
Pick a time range above the chart and choose candlesticks, a line or an area chart. Moving averages, Bollinger Bands, volume, RSI and MACD can be switched on with the indicator buttons, and "Compare" plots EML against the S&P 500, its sector or a competitor as a percentage change. Chart prices are adjusted for splits and dividends.