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.
|
