Eastern - 45 Year Stock Price History | EML
Historical daily share price chart and data for Eastern since 1980 adjusted for splits and dividends. The latest closing stock price for Eastern as of November 13, 2025 is 19.78.
- The all-time high Eastern stock closing price was 33.78 on October 17, 2024.
- The Eastern 52-week high stock price is 31.66, which is 60.1% above the current share price.
- The Eastern 52-week low stock price is 19.06, which is 3.6% below the current share price.
- The average Eastern stock price for the last 52 weeks is 24.51.
| Eastern Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 23.8119 | 26.2701 | 28.8087 | 18.9416 | 19.7800 | -24.48% |
| 2024 | 27.8735 | 21.1272 | 33.7764 | 21.1272 | 26.1912 | 22.62% |
| 2023 | 18.0948 | 18.7923 | 25.2828 | 15.1162 | 21.3603 | 16.79% |
| 2022 | 20.4971 | 23.7797 | 25.9465 | 16.3697 | 18.2895 | -21.55% |
| 2021 | 24.9570 | 20.9701 | 30.9861 | 20.9701 | 23.3147 | 5.69% |
| 2020 | 19.5687 | 26.7735 | 27.9917 | 14.3316 | 22.0594 | -19.33% |
| 2019 | 23.7536 | 22.5757 | 27.6871 | 19.0224 | 27.3468 | 28.40% |
| 2018 | 24.4760 | 22.8921 | 26.9596 | 20.3560 | 21.2985 | -6.07% |
| 2017 | 22.4396 | 17.1603 | 26.9589 | 16.2661 | 22.6753 | 27.40% |
| 2016 | 14.9969 | 15.7632 | 18.3100 | 12.5826 | 17.7991 | 13.99% |
| 2015 | 14.9528 | 14.9896 | 16.7672 | 13.0675 | 15.6141 | 12.83% |
| 2014 | 12.8326 | 12.7580 | 14.3492 | 12.0816 | 13.8384 | 10.51% |
| 2013 | 12.6772 | 12.5499 | 14.3488 | 11.4538 | 12.5220 | 3.25% |
| 2012 | 13.8087 | 14.4969 | 19.7973 | 10.2548 | 12.1282 | -18.43% |
| 2011 | 13.5853 | 13.0136 | 15.3221 | 11.6358 | 14.8686 | 14.25% |
| 2010 | 10.7566 | 9.5176 | 13.6839 | 7.8339 | 13.0136 | 37.55% |
| 2009 | 9.7225 | 6.1108 | 12.8389 | 5.7061 | 9.4613 | 60.23% |
| 2008 | 9.9985 | 12.0034 | 13.3471 | 5.5753 | 5.9048 | -51.99% |
| 2007 | 15.4780 | 12.9369 | 22.0952 | 10.9496 | 12.2985 | -4.20% |
| 2006 | 9.9735 | 8.3405 | 12.8378 | 8.2974 | 12.8378 | 52.58% |
| 2005 | 9.4872 | 8.4547 | 11.1490 | 8.1588 | 8.4137 | -0.48% |
| 2004 | 6.8824 | 6.3961 | 8.6111 | 6.1740 | 8.4547 | 31.42% |
| 2003 | 5.6449 | 4.4008 | 6.4331 | 4.4008 | 6.4331 | 46.45% |
| 2002 | 5.3036 | 4.5448 | 6.2699 | 4.3808 | 4.3928 | -5.03% |
| 2001 | 5.3685 | 4.9495 | 6.2718 | 4.4908 | 4.6257 | -5.65% |
| 2000 | 5.2418 | 5.4342 | 5.9338 | 4.2649 | 4.9028 | -13.39% |
| 1999 | 5.8576 | 5.9420 | 6.8789 | 4.9717 | 5.6607 | -5.20% |
| 1998 | 5.5225 | 4.5359 | 6.5925 | 4.3062 | 5.9714 | 31.65% |
| 1997 | 3.4375 | 2.9179 | 4.5646 | 2.7462 | 4.5359 | 53.98% |
| 1996 | 2.7468 | 2.6277 | 3.1414 | 2.3819 | 2.9457 | 12.10% |
| 1995 | 2.7565 | 2.7179 | 3.2381 | 2.4132 | 2.6277 | -2.39% |
| 1994 | 2.9603 | 2.3829 | 3.4622 | 2.3578 | 2.6920 | 11.80% |
| 1993 | 2.3546 | 2.0278 | 2.6848 | 1.9795 | 2.4079 | 18.74% |
| 1992 | 2.1523 | 1.6482 | 2.7152 | 1.6250 | 2.0278 | 23.03% |
| 1991 | 2.0059 | 2.1077 | 2.2883 | 1.5825 | 1.6482 | -22.34% |
| 1990 | 2.0231 | 2.0139 | 2.2452 | 1.7564 | 2.1223 | 6.88% |
| 1989 | 1.8026 | 1.4507 | 2.3079 | 1.4235 | 1.9856 | 36.87% |
| 1988 | 2.6066 | 2.9317 | 4.1183 | 1.3396 | 1.4507 | -49.60% |
| 1987 | 2.8368 | 2.0802 | 3.8270 | 2.0802 | 2.8783 | 40.09% |
| 1986 | 2.1386 | 1.9041 | 2.4722 | 1.8918 | 2.0546 | 8.61% |
| 1985 | 2.0637 | 1.8088 | 2.3117 | 1.7842 | 1.8918 | 6.75% |
| 1984 | 1.8380 | 1.5522 | 2.2975 | 1.4422 | 1.7722 | 12.41% |
| 1983 | 1.2575 | 1.0879 | 1.6498 | 1.0879 | 1.5765 | 43.33% |
| 1982 | 1.1853 | 1.2955 | 1.3565 | 1.0509 | 1.0999 | -13.46% |
| 1981 | 1.4329 | 1.6498 | 1.6621 | 1.2345 | 1.2709 | -21.22% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | Protection - Safety Equipment & Services | $0.120B | $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 | $17.407B | 0.00 |
| Allegion (ALLE) | Ireland | $14.486B | 20.89 |
| ADT (ADT) | United States | $6.908B | 10.13 |
| MSA Safety Incorporporated (MSA) | United States | $6.319B | 20.69 |
| Life360 (LIF) | United States | $6.031B | 226.26 |
| Resideo Technologies (REZI) | United States | $4.761B | 13.09 |
| Brady (BRC) | United States | $3.579B | 16.52 |
| Alarm Holdings (ALRM) | United States | $2.501B | 24.58 |
| Cadre Holdings (CDRE) | United States | $1.758B | 38.60 |
| NAPCO Security Technologies (NSSC) | United States | $1.496B | 34.11 |
| Digimarc (DMRC) | United States | $0.180B | 0.00 |
| Lakeland Industries (LAKE) | United States | $0.159B | 0.00 |
| ICTS (ICTSF) | Netherlands | $0.139B | 0.00 |
| Senstar Technologies (SNT) | Canada | $0.111B | 21.59 |
| Wrap Technologies (WRAP) | United States | $0.108B | 0.00 |
| SoundThinking (SSTI) | United States | $0.108B | 0.00 |
| WISeKey Holding (WKEY) | Switzerland | $0.099B | 0.00 |
| Intellicheck Mobilisa (IDN) | United States | $0.090B | 448.00 |
| Mobilicom (MOB) | Israel | $0.054B | 0.00 |
| Concorde Group (CIGL) | Singapore | $0.052B | 0.00 |
| Rectitude Holdings (RECT) | Singapore | $0.031B | 0.00 |
| SuperCom (SPCB) | Israel | $0.029B | 3.68 |
| Guardforce AI (GFAI) | Singapore | $0.016B | 0.00 |
| Applied DNA Sciences Inc (BNBX) | United States | $0.015B | 0.00 |
| Hub Cyber Security (HUBC) | Israel | $0.014B | 0.00 |
| Cycurion (CYCU) | United States | $0.009B | 0.00 |
| Digital Ally/NV (DGLY) | United States | $0.003B | 0.00 |
| American Rebel Holdings (AREB) | United States | $0.001B | 0.00 |
| Ituran Location And Control (ITRN) | Israel | $0.000B | 13.65 |