Nasdaq · EML · stock
Eastern Co. (EML) stock price history
Every Nasdaq trading session of Eastern Co. from Mar 17, 1980 to Nov 12, 2026: 11,301 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EML adjusted close, 1980 to 2026
- $33.21
- All time high, 2024
- $33.86
- 52 week high, $17.41 low
- 11,301
- Daily sessions since 1980
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
EML key facts
- Eastern Co. (EML) closed at $30.81 on Nov 12, 2026 on Nasdaq.
- EML's all time high close is $33.21, set on Oct 17, 2024; its all time low close is $0.5192 on Nov 26, 1982.
- EML's 52 week range is $17.41 to $33.86.
- EML returned +58.9% over the year to Nov 12, 2026 and +31.6% over five years.
- Over ten years EML returned +85%, +6.3% a year compounded.
- EML's deepest drawdown was -74.8% from Jun 5, 2007 to Dec 29, 2008.
- DataCedar holds 11,301 daily sessions of EML history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EML price chart, 1980 to 2026
EML returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.6% |
| 3 months | +20.6% |
| 6 months | +38.8% |
| Year to date | +62.8% |
| 1 year | +58.9% |
| 3 years | +77.5% |
| 5 years | +31.6% |
| 10 years | +85.0% |
| Since Mar 17, 1980 | +3,826% |
| Compound annual growth, 46.7 years | +8.2% |
EML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.21 on Oct 17, 2024
- All time low close
- $0.5192 on Nov 26, 1982
- 52 week high
- $33.86 on Nov 11, 2026
- 52 week low
- $17.41 on Jan 28, 2026
- Deepest drawdown
- -74.8% from Jun 5, 2007 to Dec 29, 2008, recovered Apr 11, 2017
- Best single session
- +28.2% on Dec 13, 2023
- Worst single session
- -24.5% on Mar 15, 2023
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1980
- 39.3×
- Best calendar year
- 2009, +60%
- Worst calendar year
- 2008, -52%
EML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Mar 17, 1980; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.76 | $33.86 | $17.41 | $30.81 | +58.3% | 4.2M | 218 |
| 2025 | $25.65 | $28.78 | $18.28 | $19.47 | -24.4% | 2.7M | 250 |
| 2024 | $19.57 | $34.32 | $19.57 | $25.75 | +22.6% | 5.8M | 252 |
| 2023 | $18.45 | $24.86 | $14.34 | $21.00 | +16.8% | 1.9M | 250 |
| 2022 | $23.45 | $25.89 | $15.87 | $17.98 | -21.5% | 2M | 251 |
| 2021 | $21.69 | $30.81 | $20.01 | $22.92 | +5.7% | 4.4M | 252 |
| 2020 | $27.20 | $28.07 | $13.61 | $21.69 | -19.3% | 2.7M | 253 |
| 2019 | $20.85 | $28.16 | $18.16 | $26.89 | +28.4% | 1.9M | 252 |
| 2018 | $22.38 | $26.70 | $18.77 | $20.95 | -6.1% | 3.1M | 251 |
| 2017 | $17.38 | $26.64 | $15.88 | $22.30 | +27.4% | 4.4M | 251 |
| 2016 | $15.31 | $18.01 | $12.26 | $17.50 | +14.0% | 2.2M | 250 |
| 2015 | $13.79 | $16.56 | $12.79 | $15.35 | +12.8% | 3.9M | 248 |
| 2014 | $12.42 | $14.21 | $11.80 | $13.61 | +10.5% | 3.2M | 252 |
| 2013 | $12.23 | $15.17 | $11.13 | $12.31 | +3.2% | 3.2M | 252 |
| 2012 | $13.89 | $19.47 | $10.08 | $11.93 | -18.4% | 2.9M | 245 |
| 2011 | $12.54 | $17.55 | $11.41 | $14.62 | +14.3% | 1.2M | 240 |
| 2010 | $9.39 | $14.02 | $7.55 | $12.80 | +37.5% | 2.4M | 249 |
| 2009 | $5.81 | $12.63 | $5.52 | $9.31 | +60.2% | 2.4M | 248 |
| 2008 | $12.19 | $13.25 | $5.32 | $5.81 | -52.0% | 1.8M | 247 |
| 2007 | $12.70 | $22.16 | $9.71 | $12.10 | -4.2% | 7M | 250 |
| 2006 | $8.22 | $12.66 | $7.95 | $12.63 | +52.6% | 1.3M | 249 |
| 2005 | $8.31 | $11.07 | $8.02 | $8.27 | -0.5% | 1.5M | 252 |
| 2004 | $6.29 | $8.56 | $5.87 | $8.31 | +32.2% | 1.7M | 212 |
| 2003 | $4.33 | $6.31 | $4.33 | $6.29 | +45.6% | 990.2K | 232 |
| 2002 | $4.59 | $6.20 | $4.31 | $4.32 | -5.0% | 837.5K | 222 |
| 2001 | $4.82 | $6.26 | $4.41 | $4.55 | -5.7% | 994.5K | 222 |
| 2000 | $5.57 | $5.86 | $4.10 | $4.82 | -13.4% | 1.2M | 230 |
| 1999 | $5.84 | $6.85 | $4.89 | $5.57 | -5.2% | 1.3M | 229 |
| 1998 | $4.46 | $6.48 | $4.21 | $5.87 | +32.4% | 2.5M | 235 |
| 1997 | $2.88 | $4.49 | $2.69 | $4.44 | +54.0% | 1.7M | 225 |
| 1996 | $2.57 | $3.10 | $2.33 | $2.88 | +12.1% | 1.6M | 254 |
| 1995 | $2.68 | $3.17 | $2.31 | $2.57 | -2.4% | 882.9K | 252 |
| 1994 | $2.33 | $3.49 | $2.28 | $2.63 | +11.8% | 1.1M | 252 |
| 1993 | $1.98 | $2.65 | $1.94 | $2.36 | +18.7% | 583.7K | 253 |
| 1992 | $1.59 | $2.66 | $1.59 | $1.98 | +23.0% | 1.2M | 234 |
| 1991 | $2.08 | $2.24 | $1.53 | $1.61 | -22.5% | 870.6K | 252 |
| 1990 | $1.97 | $2.20 | $1.72 | $2.08 | +6.9% | 806.7K | 231 |
| 1989 | $1.42 | $2.26 | $1.40 | $1.95 | +36.8% | 965.3K | 226 |
| 1988 | $1.42 | $2.02 | $1.31 | $1.42 | +1.3% | 1.5M | 241 |
| 1987 | $0.9780 | $1.82 | $0.9780 | $1.41 | +45.5% | 1.8M | 243 |
| 1986 | $0.9116 | $1.18 | $0.9056 | $0.9660 | +6.0% | 1.5M | 222 |
| 1985 | $0.8754 | $1.14 | $0.8694 | $0.9116 | +4.1% | 1.2M | 218 |
| 1984 | $0.7667 | $1.15 | $0.7064 | $0.8754 | +12.4% | 2.1M | 224 |
| 1983 | $0.5433 | $0.8150 | $0.5313 | $0.7788 | +43.3% | 1.6M | 252 |
| 1982 | $0.6399 | $0.6701 | $0.5132 | $0.5433 | -13.5% | 901.1K | 253 |
| 1981 | $0.7969 | $0.8211 | $0.6098 | $0.6279 | -21.2% | 843.8K | 244 |
| 1980 | $0.7848 | $0.8694 | $0.7064 | $0.7969 | n/a | 685.1K | 181 |
EML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $30.81 | +10.2% |
| October 2026 | $27.97 | +17.2% |
| September 2026 | $23.86 | -12.4% |
| August 2026 | $27.24 | +14.8% |
| July 2026 | $23.72 | -14.8% |
| June 2026 | $27.85 | +29.4% |
| May 2026 | $21.53 | -1.0% |
| April 2026 | $21.74 | +8.0% |
| March 2026 | $20.13 | +9.0% |
| February 2026 | $18.47 | -0.1% |
| January 2026 | $18.49 | -5.0% |
| December 2025 | $19.47 | +1.0% |
About the EML data
Daily bars. 11,301 sessions from Mar 17, 1980 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AEML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- EMEQ Nomura Focused Emerging Markets Equity ETF
- EMIF iShares Emerging Markets Infrastructure ETF
- EMIS Emmis Acquisition Corp.
- EMISR Emmis Acquisition Corp.
- EMPD Empery Digital Inc.
- EMSC Sophus Capital Emerging Market Small Cap ETF
- EMXC iShares MSCI Emerging Markets ex China ETF
- EMXF iShares ESG Advanced MSCI EM ETF
Common questions
EML share price history
