>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding EML »    EML Split History »
Home Free Dividend Report EML Dividend History EML Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
EML Historical Price Range
Date Open High Low Close Volume
07/06/2026 $28.80 $29.62 $27.71 $27.77 30.40K
07/07/2026 $27.20 $27.29 $25.81 $26.07 27.50K
07/08/2026 $26.06 $26.06 $24.84 $25.32 18.30K
07/09/2026 $25.41 $26.09 $25.14 $25.91 9.70K
07/10/2026 $25.61 $26.15 $25.18 $25.32 22.50K
About Eastern
The Eastern Co. manages industrial businesses that design, manufacture and sell engineered solutions to industrial markets. Co. has one reportable segment: Engineered Solutions. The Engineered Solutions segment provides engineered solutions to support its customers needs in the commercial transportation and logistics markets. It designs, manufactures, and markets a diverse product line of custom and standard vehicular and industrial hardware, including turnkey returnable packaging solutions, access and security hardware, mirrors, and mirror-cameras.
EML historical stock prices picture
Eastern (EML) has the following price history information. Looking back at EML historical stock prices for the last five trading days, on July 06, 2026, EML opened at $28.80, traded as high as $29.62 and as low as $27.71, and closed at $27.77. Trading volume was a total of 30.40K shares. On July 07, 2026, EML opened at $27.20, traded as high as $27.29 and as low as $25.81, and closed at $26.07. Trading volume was a total of 27.50K shares. On July 08, 2026, EML opened at $26.06, traded as high as $26.06 and as low as $24.84, and closed at $25.32. Trading volume was a total of 18.30K shares. On July 09, 2026, EML opened at $25.41, traded as high as $26.09 and as low as $25.14, and closed at $25.91. Trading volume was a total of 9.70K shares. On July 10, 2026, EML opened at $25.61, traded as high as $26.15 and as low as $25.18, and closed at $25.32. Trading volume was a total of 22.50K shares.

EML Historical Stock Prices By Date:

EML historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Eastern shares, starting with a $10,000 purchase of EML, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/12/2016
End date: 07/10/2026
Start price/share: $17.05
End price/share: $25.32
Starting shares: 586.51
Ending shares: 708.52
Dividends reinvested/share: $4.40
Total return: 79.40%
Average Annual Total Return: 6.02%
Starting investment: $10,000.00
Ending investment: $17,942.30
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/12/2016
End date: 07/10/2026
Start price/share: $17.05
End price/share: $25.32
Dividends collected/share: $4.40
Total return: 74.31%
Average Annual Total Return: 5.71%
Starting investment: $10,000.00
Ending investment: $17,424.52
Years: 10.00
EML Historical Closing Prices
Date Close
07/06/2026$27.77
07/07/2026$26.07
07/08/2026$25.32
07/09/2026$25.91
07/10/2026$25.32
Industrials Historical Prices
EML is categorized under the Industrials sector; below are some other companies in the same sector:

EMR Historical Stock Prices
ENCR Historical Stock Prices
ENS Historical Stock Prices
ERA Historical Stock Prices
ERII Historical Stock Prices
ERJ Historical Stock Prices
ESE Historical Stock Prices
ESEA Historical Stock Prices
ESLT Historical Stock Prices
ESNC Historical Stock Prices

Also explore: EML shares outstanding history

Email EnvelopeFree EML Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EML Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.