Eastern Company (EML)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | EML | ALLE | ADT | MSA | LIF |
| Company | Eastern Company | Allegion Plc | ADT Inc | Msa Safety Inc | Life360 Inc |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NASDAQ |
| Open | 18.83 | 149.83 | 6.55 | 183.69 | 47.57 |
| High | 19.55 | 150.38 | 6.74 | 186.57 | 48.09 |
| Low | 18.83 | 147.34 | 6.54 | 182.70 | 45.37 |
| Latest | 19.15 | 147.53 | 6.65 | 183.05 | 46.38 |
| Change | +0.10 | -2.69 | +0.12 | -1.81 | -1.19 |
| % Change | +0.52% | -1.79% | +1.84% | -0.98% | -2.50% |
| Volume | 26,700 | 1,300,000 | 15,621,300 | 172,800 | 1,627,300 |
| 20-Day Average Volume | 15,730 | 1,012,620 | 10,841,155 | 205,500 | 1,179,325 |
| Previous Close | 19.05 | 150.22 | 6.53 | 184.86 | 47.57 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 18.63 | 161.86 | 7.49 | 194.77 | 49.32 |
| 20-Day Raw Stochastic | 78.84% | 3.97% | 19.80% | 15.54% | 32.76% |
| 20-Day Relative Strength | 53.89 | 32.88 | 31.01 | 44.94 | 40.05 |
| Weighted Alpha | -25.62 | +5.44 | -21.43 | +20.95 | -18.15 |
| Today's Opinion | 48% Sell | 72% Sell | 100% Sell | 56% Buy | 100% Sell |
| Previous Opinion | 72% Sell | 56% Sell | 100% Sell | 72% Buy | 100% Sell |
| Last Month's Opinion | 64% Sell | 56% Buy | 88% Sell | 100% Buy | 88% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.85% since 03/03/26 | -6.84% since 03/03/26 | -2.92% since 03/03/26 | -5.60% since 03/03/26 | +5.48% since 03/03/26 |
| Low | 17.66 on 03/06/26 | 146.06 on 03/09/26 | 6.25 on 03/09/26 | 178.29 on 03/09/26 | 43.41 on 03/04/26 |
| High | 19.55 on 03/10/26 | 159.76 on 03/04/26 | 7.02 on 03/04/26 | 195.85 on 03/04/26 | 48.09 on 03/10/26 |
| 1-Month | |||||
| %Chg | unch since 02/10/26 | -17.55% since 02/10/26 | -19.10% since 02/10/26 | -5.96% since 02/10/26 | -16.88% since 02/10/26 |
| Low | 17.66 on 03/06/26 | 146.06 on 03/09/26 | 6.25 on 03/09/26 | 178.29 on 03/09/26 | 41.24 on 03/03/26 |
| High | 19.55 on 03/10/26 | 183.11 on 02/12/26 | 8.27 on 02/11/26 | 208.92 on 02/12/26 | 56.27 on 02/11/26 |
| 3-Month | |||||
| %Chg | -4.01% since 12/10/25 | -7.97% since 12/10/25 | -17.90% since 12/10/25 | +15.11% since 12/10/25 | -33.82% since 12/10/25 |
| Low | 17.61 on 01/28/26 | 146.06 on 03/09/26 | 6.25 on 03/09/26 | 158.04 on 12/19/25 | 41.24 on 03/03/26 |
| High | 21.00 on 01/02/26 | 183.11 on 02/12/26 | 8.35 on 01/09/26 | 208.92 on 02/12/26 | 71.26 on 01/23/26 |
| 6-Month | |||||
| %Chg | -20.67% since 09/10/25 | -13.44% since 09/10/25 | -22.67% since 09/10/25 | +8.10% since 09/10/25 | -51.48% since 09/10/25 |
| Low | 17.61 on 01/28/26 | 146.06 on 03/09/26 | 6.25 on 03/09/26 | 151.10 on 11/03/25 | 41.24 on 03/03/26 |
| High | 26.77 on 09/18/25 | 183.11 on 02/12/26 | 8.94 on 09/15/25 | 208.92 on 02/12/26 | 112.54 on 10/06/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 115,096 | 12,940,700 | 5,353,053 | 7,167,947 | 3,815,066 |
| Shares Outstanding, K | 6,042 | 86,145 | 819,763 | 38,775 | 80,199 |
| Annual Sales | 248,970,000 | 4,067,300,000 | 5,128,610,000 | 1,874,810,000 | 489,480,000 |
| Annual Net Income | 7,130,000 | 643,800,000 | 595,950,000 | 278,920,000 | 150,830,000 |
| Last Quarter Sales | 60,160,000 | 1,033,200,000 | 1,276,130,000 | 510,910,000 | 145,980,000 |
| Last Quarter Net Income | 1,170,000 | 147,500,000 | 145,390,000 | 86,940,000 | 129,660,000 |
| 60-Month Beta | 0.97 | 1.03 | 1.00 | 0.96 | 3.84 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.13 on 11/04/25 | 1.94 on 02/17/26 | 0.23 on 03/02/26 | 2.38 on 02/11/26 | 1.51 on 03/02/26 |
| Latest Earnings Date | 05/05/26 | 04/23/26 | 04/23/26 | 05/05/26 | 05/11/26 |
| Most Recent Dividend | 0.110 on 02/13/26 | 0.510 on 12/16/25 | 0.055 on 12/11/25 | 0.530 on 02/13/26 | N/A |
| Next Ex-Dividends Date | 02/13/26 | 03/13/26 | 03/12/26 | 02/13/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 14.05 | 18.47 | 7.80 | 23.13 | 118.63 |