The Eastern Co (EML)
28.54
+0.35
(+1.24%)
USD |
NASDAQ |
Nov 22, 16:00
28.70
+0.16
(+0.54%)
After-Hours: 20:00
Eastern Price: 28.54 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.00 | 28.94 | 28.00 | 28.54 | 11023.00 |
| Nov 21, 2024 | 28.82 | 28.83 | 28.11 | 28.19 | 13212.00 |
| Nov 20, 2024 | 27.00 | 28.44 | 26.92 | 28.21 | 11995.00 |
| Nov 19, 2024 | 26.75 | 27.78 | 26.75 | 27.35 | 14884.00 |
| Nov 18, 2024 | 27.67 | 27.98 | 26.99 | 27.50 | 21196.00 |
| Nov 15, 2024 | 28.50 | 28.50 | 27.50 | 27.50 | 9575.00 |
| Nov 14, 2024 | 27.44 | 28.72 | 27.20 | 28.26 | 11346.00 |
| Nov 13, 2024 | 26.55 | 27.43 | 26.55 | 27.06 | 9622.00 |
| Nov 12, 2024 | 27.24 | 27.24 | 26.58 | 26.76 | 19913.00 |
| Nov 11, 2024 | 29.25 | 29.28 | 27.06 | 27.25 | 29493.00 |
| Nov 08, 2024 | 29.04 | 29.72 | 28.23 | 29.31 | 17905.00 |
| Nov 07, 2024 | 30.61 | 31.42 | 28.86 | 28.94 | 29149.00 |
| Nov 06, 2024 | 34.00 | 35.03 | 30.21 | 30.61 | 52183.00 |
| Nov 05, 2024 | 30.53 | 31.52 | 30.53 | 31.52 | 15277.00 |
| Nov 04, 2024 | 30.69 | 31.08 | 30.04 | 30.49 | 15045.00 |
| Nov 01, 2024 | 31.10 | 31.77 | 30.42 | 30.82 | 8754.00 |
| Oct 31, 2024 | 31.11 | 32.58 | 30.98 | 31.14 | 11983.00 |
| Oct 30, 2024 | 31.80 | 31.81 | 31.21 | 31.37 | 16346.00 |
| Oct 29, 2024 | 31.94 | 31.94 | 31.04 | 31.64 | 11000.00 |
| Oct 28, 2024 | 31.50 | 32.00 | 31.24 | 32.00 | 13828.00 |
| Oct 25, 2024 | 32.39 | 32.39 | 30.98 | 31.15 | 12746.00 |
| Oct 24, 2024 | 32.75 | 32.75 | 32.20 | 32.26 | 14789.00 |
| Oct 23, 2024 | 32.31 | 32.41 | 31.92 | 32.35 | 11225.00 |
| Oct 22, 2024 | 32.57 | 33.35 | 32.39 | 32.88 | 28598.00 |
| Oct 21, 2024 | 33.24 | 33.40 | 32.84 | 32.84 | 14281.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.86
Minimum
Mar 15 2023
34.36
Maximum
Oct 17 2024
23.58
Average
23.30
Median
Price Benchmarks
| Art's-Way Manufacturing Co Inc | 1.709 |
| Astec Industries Inc | 38.25 |
| Columbus McKinnon Corp | 38.53 |
| Gencor Industries Inc | 22.34 |
| CEA Industries Inc | 5.997 |
Price Related Metrics
| PS Ratio | 0.6142 |
| Price to Book Value | 1.480 |
| Price to Free Cash Flow | 29.70 |
| Earnings Yield | -3.64% |
| Market Cap | 176.47M |
| Operating PE Ratio | 9.250 |
| Normalized PE Ratio | 16.31 |