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 | 18.62 | 163.61 | 183.29 | 8.26 | 38.09 |
| High | 19.03 | 166.10 | 185.02 | 8.28 | 38.42 |
| Low | 18.31 | 162.53 | 181.64 | 8.19 | 37.38 |
| Latest | 18.36 | 164.99 | 184.64 | 8.25 | 37.88 |
| Change | -0.19 | +1.50 | +1.61 | -0.03 | -0.12 |
| % Change | -1.02% | +0.92% | +0.88% | -0.36% | -0.32% |
| Volume | 10,700 | 987,900 | 236,000 | 5,089,200 | 782,200 |
| 20-Day Average Volume | 17,010 | 808,525 | 243,925 | 4,566,340 | 1,189,635 |
| Previous Close | 18.55 | 163.49 | 183.03 | 8.28 | 38.00 |
| Industry | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety | Protection - Safety |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 19.02 | 161.43 | 168.44 | 8.15 | 36.23 |
| 20-Day Raw Stochastic | 11.71% | 79.96% | 98.59% | 72.73% | 74.06% |
| 20-Day Relative Strength | 42.95 | 54.29 | 73.59 | 52.86 | 58.26 |
| Weighted Alpha | -34.73 | +21.91 | +18.11 | +9.09 | +96.00 |
| Today's Opinion | 100% Sell | 24% Buy | 56% Buy | 24% Sell | 72% Buy |
| Previous Opinion | 100% Sell | Hold | 56% Buy | 24% Sell | 72% Buy |
| Last Month's Opinion | 88% Sell | 24% Sell | 88% Sell | 64% Sell | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.99% since 01/09/26 | +1.41% since 01/09/26 | +6.13% since 01/09/26 | unch since 01/09/26 | +2.07% since 01/09/26 |
| Low | 18.01 on 01/13/26 | 160.00 on 01/13/26 | 171.18 on 01/12/26 | 8.10 on 01/13/26 | 36.63 on 01/12/26 |
| High | 19.03 on 01/16/26 | 166.10 on 01/16/26 | 185.02 on 01/16/26 | 8.32 on 01/15/26 | 39.15 on 01/15/26 |
| 1-Month | |||||
| %Chg | -6.47% since 12/16/25 | +3.33% since 12/16/25 | +15.93% since 12/16/25 | +1.35% since 12/16/25 | +4.90% since 12/16/25 |
| Low | 18.01 on 01/13/26 | 157.81 on 01/08/26 | 158.04 on 12/19/25 | 7.97 on 01/05/26 | 34.24 on 01/07/26 |
| High | 21.00 on 01/02/26 | 166.79 on 01/09/26 | 185.02 on 01/16/26 | 8.35 on 01/09/26 | 39.15 on 01/15/26 |
| 3-Month | |||||
| %Chg | -14.45% since 10/16/25 | -7.05% since 10/16/25 | +11.88% since 10/16/25 | -3.28% since 10/16/25 | -8.52% since 10/16/25 |
| Low | 18.01 on 01/13/26 | 157.09 on 12/09/25 | 151.10 on 11/03/25 | 7.76 on 11/04/25 | 28.66 on 11/20/25 |
| High | 22.25 on 10/21/25 | 180.68 on 10/21/25 | 185.02 on 01/16/26 | 8.89 on 11/03/25 | 45.29 on 10/27/25 |
| 6-Month | |||||
| %Chg | -21.20% since 07/16/25 | +12.95% since 07/16/25 | +7.58% since 07/16/25 | -1.79% since 07/16/25 | +61.95% since 07/16/25 |
| Low | 18.01 on 01/13/26 | 147.90 on 07/17/25 | 151.10 on 11/03/25 | 7.76 on 11/04/25 | 23.38 on 07/17/25 |
| High | 26.77 on 09/18/25 | 180.68 on 10/21/25 | 185.02 on 01/16/26 | 8.94 on 09/15/25 | 45.29 on 10/27/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 111,420 | 14,194,419 | 7,229,026 | 6,763,045 | 5,671,205 |
| Shares Outstanding, K | 6,069 | 86,032 | 39,152 | 819,763 | 149,715 |
| Annual Sales | 272,750,000 | 3,772,200,000 | 1,808,140,000 | 4,898,450,000 | 6,761,000,000 |
| Annual Net Income | -8,530,000 | 597,500,000 | 284,970,000 | 501,050,000 | 116,000,000 |
| Last Quarter Sales | 55,340,000 | 1,070,200,000 | 468,450,000 | 1,297,950,000 | 1,864,000,000 |
| Last Quarter Net Income | 580,000 | 188,400,000 | 69,610,000 | 145,130,000 | 156,000,000 |
| 60-Month Beta | 0.98 | 1.04 | 0.97 | 0.94 | 1.71 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.13 on 11/04/25 | 2.30 on 10/23/25 | 1.94 on 10/28/25 | 0.23 on 11/04/25 | 0.89 on 11/05/25 |
| Latest Earnings Date | 03/10/26 | 02/17/26 | 02/11/26 | 02/26/26 | 02/19/26 |
| Most Recent Dividend | 0.110 on 11/14/25 | 0.510 on 12/16/25 | 0.530 on 11/14/25 | 0.055 on 12/11/25 | N/A |
| Next Ex-Dividends Date | 02/13/26 | 12/16/25 | 02/13/26 | 12/11/25 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 12.97 | 20.28 | 23.47 | 10.10 | 15.64 |