EML (The Eastern Company) historical data
STOCKListed1-minute bars
| Symbol | EML |
|---|---|
| Name | The Eastern Company |
| Exchange | NASDAQ |
| Sector | Industrials |
| Industry | Manufacturing - Tools & Accessories |
| IPO date | 1980-03-17 |
| History | 2000-01-05 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
EML last closed at $24.59 on 2026-10-09, +12.3% over the past year and +9.0% over five years. Its deepest fall from a prior high in this history was -74.8%, reached on 2008-12-29.
| Last close | $24.59 (2026-10-09) |
|---|---|
| 1-year change | +12.3% |
| 5-year change | +9.0% |
| Annualized since 2000-01-05 | +5.9% |
| 52-week range | $17.51 – $29.26 |
| Deepest drawdown | -74.8% (2008-12-29) |
| Avg. daily dollar volume (3 months) | $306,525 |
| Daily bars in history | 6,440 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 69 |
|---|---|
| Shares held | 4,453,579 ($124.0m reported value) |
| Quarter flows | 14 new, 20 added, 23 trimmed, 20 exited; -88,996 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("EML") on the look-back bundles. Top holders of EML · All 13F managers
Short interest (2026-09-30)
| Shares short | 95,367 (-7.3% vs prior report) |
|---|---|
| Days to cover | 9.83 |
EML short interest history · Industrials sector
Get it in Python
import finzdata as yf
df = yf.Ticker("EML").history(start="2000-01-05", interval="1d")
df.tail()