The Eastern Co. (EML)
25.00
+0.34
(+1.38%)
USD |
NASDAQ |
Sep 18, 16:00
25.00
0.00 (0.00%)
After-Hours: 20:00
Eastern Price : 25.00 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 25.58 | 26.30 | 24.31 | 24.66 | 12775.00 |
| Sep 16, 2026 | 25.35 | 25.80 | 24.99 | 25.26 | 11803.00 |
| Sep 15, 2026 | 25.33 | 25.65 | 24.55 | 25.24 | 10006.00 |
| Sep 14, 2026 | 24.82 | 25.60 | 23.91 | 25.45 | 14196.00 |
| Sep 11, 2026 | 25.60 | 25.60 | 23.76 | 24.48 | 11638.00 |
| Sep 10, 2026 | 25.64 | 26.25 | 24.44 | 25.64 | 14448.00 |
| Sep 09, 2026 | 26.12 | 26.54 | 25.10 | 25.16 | 11202.00 |
| Sep 08, 2026 | 27.89 | 27.89 | 25.48 | 26.12 | 21980.00 |
| Sep 04, 2026 | 27.16 | 27.95 | 26.94 | 27.94 | 8504.00 |
| Sep 03, 2026 | 28.20 | 28.75 | 26.88 | 27.30 | 16987.00 |
| Sep 02, 2026 | 27.30 | 28.23 | 27.04 | 27.96 | 14651.00 |
| Sep 01, 2026 | 27.28 | 27.28 | 26.40 | 26.96 | 7960.00 |
| Aug 31, 2026 | 26.24 | 27.24 | 26.24 | 27.24 | 19748.00 |
| Aug 28, 2026 | 26.09 | 26.92 | 26.09 | 26.32 | 4674.00 |
| Aug 27, 2026 | 26.00 | 26.36 | 25.65 | 26.35 | 8153.00 |
| Aug 26, 2026 | 26.00 | 26.24 | 25.86 | 26.02 | 14613.00 |
| Aug 25, 2026 | 25.55 | 26.02 | 25.32 | 25.69 | 23345.00 |
| Aug 24, 2026 | 25.25 | 26.02 | 25.25 | 25.62 | 9742.00 |
| Aug 21, 2026 | 24.91 | 25.50 | 24.60 | 25.10 | 12133.00 |
| Aug 20, 2026 | 25.15 | 25.22 | 25.10 | 25.18 | 5468.00 |
| Aug 19, 2026 | 24.60 | 25.66 | 24.50 | 24.63 | 18298.00 |
| Aug 18, 2026 | 24.86 | 24.98 | 24.51 | 24.60 | 7396.00 |
| Aug 17, 2026 | 25.80 | 25.99 | 24.96 | 25.11 | 11711.00 |
| Aug 14, 2026 | 25.67 | 27.13 | 24.63 | 25.41 | 11281.00 |
| Aug 13, 2026 | 26.05 | 26.40 | 25.56 | 25.66 | 12386.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| AGCO Corp. | 119.76 |
| Alamo Group, Inc. | 166.60 |
| RM2 International, Inc. | 0.049 |
| Art's-Way Manufacturing Co., Inc. | 3.24 |
| Enerpac Tool Group Corp. | 35.35 |
Price Related Metrics
| PE Ratio | 18.78 |
| PS Ratio | 0.6455 |
| Price to Book Value | 1.157 |
| Price to Free Cash Flow | 9.992 |
| Earnings Yield | 5.33% |
| Market Cap | 150.44M |
| Operating PE Ratio | 27.84 |
| Normalized PE Ratio | 18.78 |