Eastern - 15 Year Stock Price History | EML
Historical daily share price chart and data for Eastern since 2011 adjusted for splits and dividends. The latest closing stock price for Eastern as of September 18, 2026 is 25.59.
- The all-time high Eastern stock closing price was 33.07 on October 17, 2024.
- The Eastern 52-week high stock price is 29.91, which is 16.9% above the current share price.
- The Eastern 52-week low stock price is 17.61, which is 31.2% below the current share price.
- The average Eastern stock price for the last 52 weeks is 21.72.
| Eastern Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 21.9239 | 19.3257 | 29.2641 | 17.5142 | 25.5900 | 32.01% |
| 2025 | 22.7902 | 25.7191 | 28.2044 | 18.2624 | 19.3848 | -24.40% |
| 2024 | 27.2884 | 20.6841 | 33.0679 | 20.6841 | 25.6418 | 22.62% |
| 2023 | 17.7150 | 18.3981 | 24.7524 | 14.8038 | 20.9122 | 16.79% |
| 2022 | 20.0664 | 23.2809 | 25.4023 | 16.0259 | 17.9058 | -21.55% |
| 2021 | 24.4335 | 20.5303 | 30.3361 | 20.5303 | 22.8256 | 5.69% |
| 2020 | 19.1585 | 26.2119 | 27.4045 | 14.0310 | 21.5967 | -19.33% |
| 2019 | 23.2554 | 22.1022 | 27.1064 | 18.6234 | 26.7731 | 28.40% |
| 2018 | 23.9626 | 22.4119 | 26.3941 | 19.9290 | 20.8517 | -6.07% |
| 2017 | 21.9690 | 16.8004 | 26.3934 | 15.9249 | 22.1997 | 27.40% |
| 2016 | 14.6841 | 15.4330 | 17.9260 | 12.3187 | 17.4257 | 13.99% |
| 2015 | 14.6393 | 14.6752 | 16.4155 | 12.7934 | 15.2866 | 12.83% |
| 2014 | 12.5622 | 12.4904 | 14.0482 | 11.8282 | 13.5482 | 10.51% |
| 2013 | 12.4113 | 12.2866 | 14.0478 | 11.2135 | 12.2594 | 3.25% |
| 2012 | 13.5392 | 14.1928 | 19.3821 | 10.0397 | 11.8738 | -18.43% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | Protection - Safety Equipment & Services | $0.148B | $0.249B |
| 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 |
|---|---|---|---|
| Assa Abloy AB (ASAZY) | Sweden | $38.985B | 22.18 |
| Halma (HLMAF) | United Kingdom | $17.907B | 0.00 |
| Allegion (ALLE) | Ireland | $13.064B | 18.20 |
| MSA Safety Incorporporated (MSA) | United States | $6.894B | 20.52 |
| ADT (ADT) | United States | $5.107B | 8.13 |
| Brady (BRC) | United States | $3.997B | 16.14 |
| Life360 (LIF) | United States | $3.284B | 115.14 |
| Resideo Technologies (REZI) | United States | $2.812B | 7.29 |
| Alarm Holdings (ALRM) | United States | $2.683B | 21.79 |
| ADI Global Distribution Inc (ADIG) | United States | $1.639B | 0.00 |
| NAPCO Security Technologies (NSSC) | United States | $1.286B | 22.33 |
| Cadre Holdings (CDRE) | United States | $1.118B | 27.47 |
| Ituran Location And Control (ITRN) | Israel | $1.049B | 16.27 |
| ICTS (ICTSF) | Netherlands | $0.204B | 0.00 |
| Concorde Group (YOOV) | Singapore | $0.114B | 0.00 |
| Lakeland Industries (LAKE) | United States | $0.104B | 0.00 |
| Concorde Group (CIGL) | Singapore | $0.096B | 0.00 |
| Wrap Technologies (WRAP) | United States | $0.088B | 0.00 |
| SoundThinking (SSTI) | United States | $0.076B | 0.00 |
| Mobilicom (MOB) | Israel | $0.060B | 0.00 |
| SuperCom (SPCB) | Israel | $0.054B | 5.79 |
| WISeKey Holding (WKEY) | Switzerland | $0.048B | 0.00 |
| Intellicheck Mobilisa (IDN) | United States | $0.048B | 15.80 |
| Senstar Technologies (SNT) | Canada | $0.037B | 79.75 |
| Rectitude Holdings (RECT) | Singapore | $0.020B | 0.00 |
| Cycurion (CYCU) | United States | $0.011B | 0.00 |
| Guardforce AI (GFAI) | Singapore | $0.010B | 0.00 |
| Our Bond (OBAI) | United States | $0.009B | 0.00 |
| Digital Ally/NV (DGLY) | United States | $0.002B | 0.00 |
| Hub Cyber Security (HUBC) | Israel | $0.001B | 0.00 |