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 | MSA | ADT | REZI |
| Company | Eastern Company | Allegion Plc | Msa Safety Inc | ADT Inc | Resideo Technologies Inc |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NYSE |
| Open | 21.22 | 143.24 | 170.20 | 6.75 | 37.47 |
| High | 21.22 | 144.88 | 174.43 | 6.88 | 38.00 |
| Low | 20.70 | 142.02 | 168.53 | 6.75 | 37.14 |
| Latest | 21.10 | 143.55 | 172.10 | 6.86 | 36.84 |
| Change | +0.30 | +4.15 | +6.34 | +0.26 | +1.81 |
| % Change | +1.44% | +2.98% | +3.82% | +3.94% | +5.17% |
| Volume | 1,139 | 115,046 | 60,830 | 1,327,144 | 172,168 |
| 20-Day Average Volume | 17,784 | 772,718 | 208,809 | 9,555,391 | 941,951 |
| Previous Close | 20.80 | 139.40 | 165.76 | 6.60 | 35.03 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 20.43 | 144.22 | 171.38 | 6.57 | 34.31 |
| 20-Day Raw Stochastic | 89.78% | 46.53% | 54.80% | 97.12% | 91.84% |
| 20-Day Relative Strength | 62.03 | 40.55 | 46.15 | 47.52 | 57.56 |
| Weighted Alpha | -3.54 | +2.62 | +14.01 | -19.04 | +129.40 |
| Today's Opinion | 40% Buy | 100% Sell | 8% Buy | 88% Sell | 48% Buy |
| Previous Opinion | 24% Buy | 100% Sell | 40% Sell | 88% Sell | 8% Sell |
| Last Month's Opinion | 72% Sell | 56% Sell | 72% Buy | 100% Sell | 8% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +4.84% since 03/31/26 | -1.03% since 03/31/26 | +5.31% since 03/31/26 | +4.34% since 03/31/26 | +11.33% since 03/31/26 |
| Low | 20.19 on 04/02/26 | 138.36 on 04/07/26 | 162.82 on 04/01/26 | 6.43 on 04/02/26 | 32.58 on 04/02/26 |
| High | 21.22 on 04/08/26 | 146.69 on 04/01/26 | 173.18 on 04/08/26 | 6.87 on 04/08/26 | 38.00 on 04/08/26 |
| 1-Month | |||||
| %Chg | +14.46% since 03/06/26 | -4.37% since 03/06/26 | -5.88% since 03/06/26 | +4.66% since 03/06/26 | +10.68% since 03/06/26 |
| Low | 18.37 on 03/09/26 | 138.36 on 04/07/26 | 158.56 on 03/31/26 | 6.25 on 03/09/26 | 32.18 on 03/09/26 |
| High | 21.45 on 03/24/26 | 150.72 on 03/09/26 | 186.57 on 03/10/26 | 6.87 on 04/08/26 | 38.00 on 04/08/26 |
| 3-Month | |||||
| %Chg | +15.96% since 01/08/26 | -12.46% since 01/08/26 | +0.52% since 01/08/26 | -16.91% since 01/08/26 | +1.82% since 01/08/26 |
| Low | 17.61 on 01/28/26 | 138.36 on 04/07/26 | 158.56 on 03/31/26 | 6.25 on 03/09/26 | 32.18 on 03/09/26 |
| High | 21.45 on 03/24/26 | 183.11 on 02/12/26 | 208.92 on 02/12/26 | 8.35 on 01/09/26 | 42.95 on 02/25/26 |
| 6-Month | |||||
| %Chg | -4.41% since 10/08/25 | -19.34% since 10/08/25 | -0.55% since 10/08/25 | -20.75% since 10/08/25 | -11.57% since 10/08/25 |
| Low | 17.61 on 01/28/26 | 138.36 on 04/07/26 | 151.10 on 11/03/25 | 6.25 on 03/09/26 | 28.66 on 11/20/25 |
| High | 22.78 on 10/13/25 | 183.11 on 02/12/26 | 208.92 on 02/12/26 | 8.89 on 11/03/25 | 45.29 on 10/27/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 125,557 | 12,008,611 | 6,427,344 | 5,412,805 | 5,298,182 |
| Shares Outstanding, K | 6,036 | 86,145 | 38,775 | 820,122 | 151,247 |
| Annual Sales | 248,970,000 | 4,067,300,000 | 1,874,810,000 | 5,128,610,000 | 7,472,000,000 |
| Annual Net Income | 7,130,000 | 643,800,000 | 278,920,000 | 595,950,000 | -527,000,000 |
| Last Quarter Sales | 60,160,000 | 1,033,200,000 | 510,910,000 | 1,276,130,000 | 1,895,000,000 |
| Last Quarter Net Income | 1,170,000 | 147,500,000 | 86,940,000 | 145,390,000 | 136,000,000 |
| 60-Month Beta | 0.89 | 1.02 | 1.05 | 1.04 | 1.70 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.31 on 03/03/26 | 1.94 on 02/17/26 | 2.38 on 02/11/26 | 0.23 on 03/02/26 | 0.50 on 02/24/26 |
| Latest Earnings Date | 05/05/26 | 04/23/26 | 05/05/26 | 04/23/26 | 05/05/26 |
| Most Recent Dividend | 0.110 on 02/13/26 | 0.550 on 03/13/26 | 0.530 on 02/13/26 | 0.055 on 03/12/26 | N/A |
| Next Ex-Dividends Date | 02/13/26 | 03/13/26 | 02/13/26 | 03/12/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 15.80 | 17.22 | 20.89 | 7.93 | 15.09 |