The Eastern Co. (EML)
26.32
-0.03
(-0.11%)
USD |
NASDAQ |
Aug 28, 16:00
26.08
-0.24
(-0.91%)
After-Hours: 20:00
Eastern Price : 26.32 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 24.74 | 27.00 | 24.74 | 25.65 | 15038.00 |
| Aug 11, 2026 | 24.81 | 25.22 | 24.24 | 24.42 | 20849.00 |
| Aug 10, 2026 | 24.99 | 25.45 | 24.72 | 24.76 | 24266.00 |
| Aug 07, 2026 | 24.75 | 25.14 | 24.58 | 24.90 | 3730.00 |
| Aug 06, 2026 | 24.76 | 25.16 | 24.51 | 25.08 | 15400.00 |
| Aug 05, 2026 | 24.50 | 24.60 | 24.39 | 24.43 | 12503.00 |
| Aug 04, 2026 | 24.34 | 25.10 | 24.32 | 24.75 | 26484.00 |
| Aug 03, 2026 | 23.84 | 24.84 | 23.84 | 24.67 | 9842.00 |
| Jul 31, 2026 | 23.91 | 23.98 | 23.55 | 23.72 | 4601.00 |
| Jul 30, 2026 | 24.07 | 24.18 | 23.88 | 24.08 | 3411.00 |
| Jul 29, 2026 | 24.10 | 24.16 | 23.55 | 23.99 | 9538.00 |
| Jul 28, 2026 | 24.18 | 24.44 | 23.56 | 24.41 | 8208.00 |
| Jul 27, 2026 | 24.22 | 24.84 | 24.13 | 24.13 | 6509.00 |
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. | 113.39 |
| Alamo Group, Inc. | 165.27 |
| RM2 International, Inc. | 0.0447 |
| Art's-Way Manufacturing Co., Inc. | 2.88 |
| Enerpac Tool Group Corp. | 37.61 |
Price Related Metrics
| PE Ratio | 19.77 |
| PS Ratio | 0.6796 |
| Price to Book Value | 1.218 |
| Price to Free Cash Flow | 10.52 |
| Earnings Yield | 5.06% |
| Market Cap | 158.38M |
| Operating PE Ratio | 29.31 |
| Normalized PE Ratio | 19.77 |