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 | 21.04 | 130.41 | 171.75 | 6.95 | 29.00 |
| High | 21.18 | 132.28 | 174.01 | 7.01 | 30.21 |
| Low | 20.88 | 129.54 | 169.68 | 6.89 | 28.89 |
| Latest | 21.09 | 133.60 | 173.03 | 7.00 | 30.28 |
| Change | +0.05 | +1.99 | -0.20 | +0.07 | +0.36 |
| % Change | +0.24% | +1.51% | -0.12% | +1.01% | +1.20% |
| Volume | 27,400 | 613,400 | 313,000 | 9,014,300 | 1,269,200 |
| 20-Day Average Volume | 15,850 | 1,167,790 | 296,745 | 15,384,960 | 1,579,580 |
| Previous Close | 21.04 | 130.43 | 170.95 | 6.97 | 28.76 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 21.49 | 132.36 | 169.32 | 7.01 | 34.88 |
| 20-Day Raw Stochastic | 41.95% | 40.40% | 62.98% | 22.12% | 21.28% |
| 20-Day Relative Strength | 49.28 | 42.27 | 52.41 | 47.88 | 37.19 |
| Weighted Alpha | -4.03 | -16.32 | +4.84 | -19.76 | +49.80 |
| Today's Opinion | 40% Buy | 100% Sell | 24% Sell | 64% Sell | 100% Sell |
| Previous Opinion | 40% Buy | 100% Sell | 56% Sell | 64% Sell | 100% Sell |
| Last Month's Opinion | 56% Buy | 88% Sell | 24% Sell | 56% Sell | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.84% since 05/18/26 | +2.44% since 05/18/26 | +2.19% since 05/18/26 | -0.72% since 05/18/26 | +5.91% since 05/18/26 |
| Low | 19.95 on 05/19/26 | 125.00 on 05/20/26 | 164.48 on 05/20/26 | 6.80 on 05/20/26 | 26.72 on 05/19/26 |
| High | 21.25 on 05/22/26 | 132.28 on 05/26/26 | 174.01 on 05/26/26 | 7.09 on 05/22/26 | 30.21 on 05/26/26 |
| 1-Month | |||||
| %Chg | -4.25% since 04/24/26 | -9.92% since 04/24/26 | +1.99% since 04/24/26 | -4.55% since 04/24/26 | -27.10% since 04/24/26 |
| Low | 19.80 on 05/15/26 | 125.00 on 05/20/26 | 163.83 on 04/29/26 | 6.70 on 05/12/26 | 26.72 on 05/19/26 |
| High | 22.88 on 05/07/26 | 149.26 on 04/27/26 | 178.76 on 05/07/26 | 7.74 on 04/30/26 | 41.76 on 05/07/26 |
| 3-Month | |||||
| %Chg | +12.78% since 02/26/26 | -17.95% since 02/26/26 | -11.63% since 02/26/26 | -14.55% since 02/26/26 | -26.09% since 02/26/26 |
| Low | 17.66 on 03/06/26 | 125.00 on 05/20/26 | 158.56 on 03/31/26 | 6.25 on 03/09/26 | 26.72 on 05/19/26 |
| High | 22.88 on 05/07/26 | 163.22 on 03/02/26 | 199.16 on 03/02/26 | 8.08 on 02/27/26 | 41.76 on 05/07/26 |
| 6-Month | |||||
| %Chg | +7.11% since 11/26/25 | -20.56% since 11/26/25 | +7.62% since 11/26/25 | -15.07% since 11/26/25 | -9.39% since 11/26/25 |
| Low | 17.61 on 01/28/26 | 125.00 on 05/20/26 | 157.52 on 12/10/25 | 6.25 on 03/09/26 | 26.72 on 05/19/26 |
| High | 22.88 on 05/07/26 | 183.11 on 02/12/26 | 208.92 on 02/12/26 | 8.35 on 01/09/26 | 42.95 on 02/25/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 127,192 | 11,310,035 | 6,687,371 | 5,485,053 | 4,530,666 |
| Shares Outstanding, K | 6,031 | 85,936 | 38,604 | 791,494 | 151,426 |
| 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 | 59,680,000 | 1,033,600,000 | 463,630,000 | 1,278,530,000 | 1,912,000,000 |
| Last Quarter Net Income | 640,000 | 138,100,000 | 71,270,000 | 168,370,000 | 38,000,000 |
| 60-Month Beta | 0.88 | 0.89 | 0.97 | 1.06 | 1.75 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.11 on 05/12/26 | 1.80 on 04/28/26 | 1.99 on 05/04/26 | 0.23 on 04/30/26 | 0.65 on 05/12/26 |
| Earnings Date | 08/04/26 | 07/23/26 | 08/03/26 | 07/23/26 | 08/04/26 |
| Most Recent Dividend | 0.110 on 05/15/26 | 0.550 on 03/13/26 | 0.540 on 05/15/26 | 0.055 on 03/12/26 | N/A |
| Next Ex-Dividends Date | 05/15/26 | 06/15/26 | 05/15/26 | 06/11/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 18.79 | 16.14 | 20.75 | 8.01 | 12.24 |