Stock listing
NASDAQ:EML Eastern Company Stock
Home listing (NASDAQ) of Eastern Company
Follow Eastern Company into a list and get an email when it puts out news.
Share price · NASDAQ:EML
$27.97 USD +0.30 (+1.1%)
Close on Oct 30, 2026
- Day range
- $26.69 – $28.00 USDOct 30, 2026
- Volume
- 10,859 sharesOct 30, 2026
- Market cap
- $168.3M USDAt the close on Oct 30, 2026 · price × 6.02M shares outstanding
- 52-week range
- $17.61 – $29.91 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $281,884 USDMedian day 9,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:EML · Home | $27.97 USD | +0.30 (+1.1%) | 10,859 | $27.39 | $28.00 | $26.69 | $27.67 | Close on Oct 30, 2026 |
| Frankfurt:EAQ | €21.40 EUR | -0.20 (-0.9%) | — | €21.40 | €21.40 | €21.40 | €21.60 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:EML · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.97 | +0.30 | +1.1% | $27.39 | $28.00 | $26.69 | 10,859 | |
| $27.67 | +0.87 | +3.2% | $26.10 | $28.00 | $26.10 | 12,578 | |
| $26.80 | +1.04 | +4.0% | $24.93 | $27.00 | $24.93 | 13,910 | |
| $25.76 | +1.63 | +6.8% | $24.53 | $26.82 | $24.53 | 16,062 | |
| $24.13 | -0.05 | -0.2% | $24.18 | $25.40 | $23.82 | 23,696 | |
| $24.18 | -0.67 | -2.7% | $24.83 | $25.43 | $24.00 | 13,758 | |
| $24.85 | +0.54 | +2.2% | $24.20 | $25.00 | $24.20 | 10,400 | |
| $24.31 | +0.14 | +0.6% | $24.01 | $25.94 | $24.01 | 5,600 | |
| $24.17 | +0.52 | +2.2% | $23.92 | $24.94 | $23.92 | 4,700 | |
| $23.65 | -0.66 | -2.7% | $24.47 | $24.69 | $23.62 | 4,500 | |
| $24.31 | -0.73 | -2.9% | $24.76 | $25.19 | $24.31 | 4,400 | |
| $25.04 | +0.76 | +3.1% | $24.53 | $25.27 | $24.53 | 7,800 | |
| $24.28 | +0.16 | +0.7% | $24.74 | $25.38 | $24.28 | 10,900 | |
| $24.12 | -0.42 | -1.7% | $24.79 | $24.80 | $24.00 | 6,600 | |
| $24.54 | -0.05 | -0.2% | $24.80 | $25.56 | $24.54 | 8,700 | |
| $24.59 | -0.55 | -2.2% | $25.24 | $25.24 | $24.56 | 3,300 | |
| $25.14 | +0.20 | +0.8% | $25.22 | $25.40 | $24.95 | 6,000 | |
| $24.94 | -0.10 | -0.4% | $25.45 | $25.56 | $24.48 | 5,900 | |
| $25.04 | +0.25 | +1.0% | $25.00 | $25.60 | $24.23 | 6,800 | |
| $24.79 | +0.18 | +0.7% | $24.80 | $25.51 | $24.53 | 9,200 | |
| $24.61 | +0.57 | +2.4% | $24.94 | $25.71 | $24.61 | 8,900 | |
| $24.04 | +0.18 | +0.8% | $23.71 | $24.52 | $23.71 | 4,400 | |
| $23.86 | +0.21 | +0.9% | $23.66 | $24.17 | $23.65 | 5,400 | |
| $23.65 | -0.74 | -3.0% | $24.11 | $24.11 | $23.65 | 3,100 | |
| $24.39 | +0.29 | +1.2% | $24.34 | $24.78 | $24.00 | 6,300 | |
| $24.10 | -0.50 | -2.0% | $24.85 | $24.85 | $24.03 | 3,300 | |
| $24.60 | -0.98 | -3.8% | $25.36 | $25.41 | $24.41 | 6,900 | |
| $25.58 | +0.29 | +1.1% | $25.29 | $26.12 | $25.29 | 3,200 | |
| $25.29 | -0.31 | -1.2% | $25.60 | $25.61 | $25.18 | 6,300 | |
| $25.60 | +0.01 | 0.0% | $25.22 | $25.76 | $24.71 | 7,100 | |
| $25.59 | +0.93 | +3.8% | $24.66 | $26.31 | $23.85 | 41,700 | |
| $24.66 | -0.60 | -2.4% | $25.58 | $26.30 | $24.31 | 12,800 | |
| $25.26 | +0.01 | 0.0% | $25.35 | $25.81 | $24.99 | 11,800 | |
| $25.25 | -0.20 | -0.8% | $25.33 | $25.65 | $24.55 | 10,000 | |
| $25.45 | +0.97 | +4.0% | $24.82 | $25.60 | $23.91 | 14,200 | |
| $24.48 | -1.16 | -4.5% | $25.60 | $25.60 | $23.76 | 11,600 | |
| $25.64 | +0.48 | +1.9% | $25.64 | $26.25 | $24.44 | 14,400 | |
| $25.16 | -0.96 | -3.7% | $26.12 | $26.54 | $25.11 | 11,200 | |
| $26.12 | -1.82 | -6.5% | $27.89 | $27.89 | $25.49 | 22,000 | |
| $27.94 | +0.64 | +2.3% | $27.16 | $27.95 | $26.94 | 8,500 | |
| $27.30 | -0.66 | -2.4% | $28.20 | $28.75 | $26.88 | 17,000 | |
| $27.96 | +1.00 | +3.7% | $27.30 | $28.23 | $27.04 | 14,700 | |
| $26.96 | -0.28 | -1.0% | $27.28 | $27.28 | $26.40 | 8,000 | |
| $27.24 | +0.92 | +3.5% | $26.24 | $27.24 | $26.24 | 19,700 | |
| $26.32 | -0.03 | -0.1% | $26.09 | $26.92 | $26.09 | 4,700 | |
| $26.35 | +0.32 | +1.2% | $26.00 | $26.37 | $25.65 | 8,200 | |
| $26.03 | +0.34 | +1.3% | $26.00 | $26.25 | $25.86 | 14,600 | |
| $25.69 | +0.07 | +0.3% | $25.55 | $26.02 | $25.32 | 23,300 | |
| $25.62 | +0.52 | +2.1% | $25.25 | $26.03 | $25.25 | 9,700 | |
| $25.10 | -0.08 | -0.3% | $24.91 | $25.50 | $24.61 | 12,100 | |
| $25.18 | +0.55 | +2.2% | $25.15 | $25.23 | $25.10 | 5,500 | |
| $24.63 | +0.03 | +0.1% | $24.60 | $25.67 | $24.50 | 18,300 | |
| $24.60 | -0.51 | -2.0% | $24.86 | $24.98 | $24.51 | 7,400 | |
| $25.11 | -0.30 | -1.2% | $25.80 | $25.99 | $24.96 | 11,700 | |
| $25.41 | -0.26 | -1.0% | $25.67 | $27.13 | $24.63 | 11,300 | |
| $25.67 | +0.02 | +0.1% | $26.05 | $26.40 | $25.56 | 12,400 | |
| $25.65 | +1.23 | +5.0% | $24.74 | $27.00 | $24.74 | 15,000 | |
| $24.42 | -0.34 | -1.4% | $24.81 | $25.23 | $24.24 | 20,800 | |
| $24.76 | -0.14 | -0.6% | $24.99 | $25.45 | $24.72 | 24,300 | |
| $24.90 | -0.18 | -0.7% | $24.75 | $25.14 | $24.58 | 3,700 | |
| $25.08 | +0.65 | +2.7% | $24.76 | $25.16 | $24.51 | 15,400 | |
| $24.43 | -0.32 | -1.3% | $24.50 | $24.60 | $24.39 | 12,500 | |
| $24.75 | +0.08 | +0.3% | $24.34 | $25.10 | $24.32 | 26,500 | |
| $24.67 | +0.95 | +4.0% | $23.84 | $24.84 | $23.84 | 9,800 | |
| $23.72 | -0.36 | -1.5% | $23.91 | $23.98 | $23.55 | 4,600 | |
| $24.08 | +0.09 | +0.4% | $24.07 | $24.18 | $23.88 | 3,400 |
- Ticker
- NASDAQ:EML
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 23, 2026
The Eastern Company Announces Timing of Third Quarter 2026 Earnings Release and Conference Call
Latest earnings call · Aug 12, 2026
Eastern (NASDAQ:EML) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 6, 2026
The Eastern Company — Shareholder Meeting (May 2026)
Shareholder meeting · 18 slides
Calls
Upcoming
Eastern (NASDAQ:EML) Q3 2026 Earnings Call
Wed, Nov 11, 2026 · 9:00 AM ET
Register
Replays
Eastern (NASDAQ:EML) Q2 2026 Earnings Call
Wed, Aug 12, 2026 · 9:00 AM ET
Watch TranscriptEastern (NASDAQ:EML) Q1 2026 Earnings Call
Wed, May 13, 2026 · 9:00 AM ET
Watch TranscriptEastern (NASDAQ:EML) Q4 2025 Earnings Call
Wed, Mar 04, 2026 · 9:00 AM ET
Watch Transcript
Latest news
The Eastern Company Announces Timing of Third Quarter 2026 Earnings Release and Conference Call
Oct 23, 2026
Closed $24.13 (-0.2%) on Oct 26, 2026
The Eastern Company Reports Second Quarter 2026 Results
Aug 11, 2026
Closed $25.65 (+5.0%) on Aug 12, 2026
The Eastern Company Declares 344th Consecutive Quarterly Cash Dividend
Jul 20, 2026
Closed $24.72 (-3.0%) on Jul 21, 2026
The Eastern Company Announces Timing of Second Quarter 2026 Earnings Release and Conference Call
Jul 16, 2026
Closed $26.60 (+2.0%) on Jul 16, 2026
The Eastern Company Acquires Sungear and Crown Precision
Jun 2, 2026
Closed $21.54 (+0.1%) on Jun 2, 2026
The Eastern Company Reports First Quarter 2026 Results
May 12, 2026
Closed $20.82 (-6.7%) on May 13, 2026
The Eastern Company Declares 343rd Consecutive Quarterly Cash Dividend
May 6, 2026
Closed $22.57 (+0.3%) on May 7, 2026
The Eastern Company Announces Timing of First Quarter 2026 Earnings Release and Conference Call
Apr 22, 2026
Closed $22.00 (+0.7%) on Apr 23, 2026
The Eastern Company Reports Fourth Quarter and Full Year 2025 Results
Mar 3, 2026
Closed $18.58 (-0.2%) on Mar 4, 2026
The Eastern Company Announces Timing of Fourth Quarter and Fiscal Year 2025 Earnings Release and Conference Call
Feb 13, 2026
Closed $18.61 (-0.7%) on Feb 13, 2026
Decks
The Eastern Company — Shareholder Meeting (May 2026)
Shareholder meeting · 18 slides · May 6, 2026
The Eastern Company — Investor Presentation (April 2026)
Investor deck · 26 slides · April 2026
The Eastern Company — Investor Presentation (June 2025)
Investor deck · 25 slides · June 2025
The Eastern Company — Investor Presentation (April 2024)
Investor deck · 24 slides · April 2024
Eastern Company on 6ix
- News releases
- 13 in the last 12 months · 104 in all · newest Oct 23, 2026 · oldest 2019
- Calls
- 22 calls with a replay · 22 with a transcript · latest Aug 12, 2026
- Decks
- 10 decks · latest May 6, 2026
Where Eastern Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:EML · Home listing · This page | NASDAQ | United States | USD |
| gettex:EAQ | gettex | Germany | EUR |
| Lang & Schwarz:939208 | Lang & Schwarz | Germany | EUR |
| LS Exchange:939208 | LS Exchange | Germany | EUR |
| Frankfurt:EAQ | Frankfurt | Germany | EUR |
| BOATS:EML | BOATS | United States | USD |
| Dusseldorf:EAQ | Dusseldorf | Germany | EUR |
| Stuttgart:EAQ | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Eastern Company.