Eastern - 41 Year Stock Price History | EML

Historical daily share price chart and data for Eastern since 1984 adjusted for splits and dividends. The latest closing stock price for Eastern as of June 13, 2025 is 23.36.
  • The all-time high Eastern stock closing price was 33.94 on October 17, 2024.
  • The Eastern 52-week high stock price is 35.03, which is 50% above the current share price.
  • The Eastern 52-week low stock price is 19.06, which is 18.4% below the current share price.
  • The average Eastern stock price for the last 52 weeks is 27.34.
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
2025 24.8165 26.3947 28.9453 19.0314 23.3600 -11.23%
2024 28.0052 21.2274 33.9365 21.2274 26.3154 22.62%
2023 18.1802 18.8814 25.4027 15.1879 21.4615 16.79%
2022 20.5934 23.8924 26.0696 16.4473 18.3762 -21.55%
2021 25.0753 21.0696 31.1330 21.0696 23.4252 5.69%
2020 19.6615 26.9004 28.1244 14.3996 22.1640 -19.33%
2019 23.8663 22.6827 27.8184 19.1126 27.4764 28.40%
2018 24.5921 23.0006 27.0874 20.4525 21.3995 -6.07%
2017 22.5460 17.2417 27.0867 16.3433 22.7828 27.40%
2016 15.0680 15.8379 18.3969 12.6423 17.8835 13.99%
2015 15.0237 15.0607 16.8467 13.1295 15.6881 12.83%
2014 12.8934 12.8185 14.4172 12.1388 13.9040 10.51%
2013 12.7373 12.6094 14.4168 11.5081 12.5814 3.25%
2012 13.8742 14.5656 19.8912 10.3034 12.1857 -18.43%
2011 13.6497 13.0753 15.3947 11.6910 14.9391 14.25%
2010 10.8076 9.5628 13.7488 7.8710 13.0753 37.55%
2009 9.7686 6.1398 12.8997 5.7332 9.5061 60.23%
2008 10.0460 12.0603 13.4103 5.6017 5.9328 -51.99%
2007 15.5513 12.9982 22.2000 11.0015 12.3568 -4.20%
2006 10.0207 8.3800 12.8987 8.3367 12.8987 52.58%
2005 9.5322 8.4948 11.2019 8.1975 8.4537 -0.48%
2004 6.9151 6.4264 8.6519 6.2032 8.4948 31.43%
2003 5.6717 4.4216 6.4636 4.4216 6.4636 46.45%
2002 5.3287 4.5663 6.2996 4.4016 4.4136 -5.03%
2001 5.3940 4.9730 6.3016 4.5121 4.6476 -5.65%
2000 5.2666 5.4600 5.9620 4.2852 4.9260 -13.39%
1999 5.8854 5.9702 6.9115 4.9953 5.6875 -5.20%
1998 5.5487 4.5574 6.6238 4.3266 5.9997 31.65%
1997 3.4538 2.9318 4.5862 2.7592 4.5574 53.98%
1996 2.7598 2.6402 3.1563 2.3932 2.9597 12.10%
1995 2.7695 2.7308 3.2534 2.4246 2.6402 -2.39%
1994 2.9744 2.3942 3.4787 2.3690 2.7048 11.80%
1993 2.3658 2.0374 2.6975 1.9889 2.4194 18.75%
1992 2.1625 1.6560 2.7280 1.6327 2.0374 23.03%
1991 2.0165 2.1198 2.3013 1.5900 1.6560 -22.42%
1990 2.0347 2.0254 2.2581 1.7664 2.1345 6.89%
1989 1.8218 1.4883 2.3210 1.4602 1.9969 34.17%
1988 1.7952 1.5445 2.1623 1.3900 1.4883 -1.85%
1987 1.5325 1.1373 2.0640 1.1373 1.5164 35.00%
1986 1.1846 1.0671 1.3690 1.0601 1.1233 5.96%
1985 1.1720 1.0390 1.3198 1.0109 1.0601 4.14%
Sector Industry Market Cap Revenue
Industrial Products Protection - Safety Equipment & Services $0.144B $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
Halma (HLMAF) United Kingdom $15.831B 0.00
Allegion (ALLE) Ireland $11.642B 17.26
ADT (ADT) United States $6.784B 11.26
MSA Safety Incorporporated (MSA) United States $6.374B 20.87
Life360 (LIF) United States $4.675B 407.27
Brady (BRC) United States $3.216B 15.00
Resideo Technologies (REZI) United States $3.050B 9.83
Alarm Holdings (ALRM) United States $2.817B 30.95
Cadre Holdings (CDRE) United States $1.399B 36.21
NAPCO Security Technologies (NSSC) United States $0.984B 22.62
Ituran Location And Control (ITRN) Israel $0.721B 13.03
Digimarc (DMRC) United States $0.270B 0.00
SoundThinking (SSTI) United States $0.203B 0.00
Concorde Group (CIGL) Singapore $0.145B 0.00
ICTS (ICTSF) Netherlands $0.142B 0.00
Lakeland Industries (LAKE) United States $0.132B 0.00
Intellicheck Mobilisa (IDN) United States $0.108B 0.00
Senstar Technologies (SNT) Canada $0.092B 20.84
Wrap Technologies (WRAP) United States $0.088B 0.00
Rectitude Holdings (RECT) Singapore $0.069B 0.00
WISeKey Holding (WKEY) Switzerland $0.052B 0.00
SuperCom (SPCB) Israel $0.029B 2.43
Hub Cyber Security (HUBC) Israel $0.024B 0.00
Mobilicom (MOB) Israel $0.019B 0.00
Guardforce AI (GFAI) Singapore $0.019B 0.00
Cycurion (CYCU) United States $0.012B 0.00
Digital Ally/NV (DGLY) United States $0.004B 0.00
Applied DNA Sciences Inc (APDN) United States $0.002B 0.00
American Rebel Holdings (AREB) United States $0.002B 0.00