EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	88.93	88.97	88.75	88.80	88.80	0.26%	3,325,421
Apr 16, 2025	88.64	88.75	88.35	88.57	88.57	0.03%	3,566,850
Apr 15, 2025	88.44	88.85	88.32	88.54	88.54	0.31%	4,518,695
Apr 14, 2025	88.87	88.87	87.90	88.27	88.27	1.04%	5,177,595
Apr 11, 2025	86.59	87.63	86.19	87.36	87.36	0.36%	7,298,431
Apr 10, 2025	88.08	88.08	86.83	87.05	87.05	-1.94%	10,675,272
Apr 9, 2025	86.26	88.94	84.78	88.77	88.77	2.58%	18,436,694
Apr 8, 2025	88.26	88.33	86.36	86.54	86.54	-0.71%	13,280,701
Apr 7, 2025	87.64	89.40	87.04	87.16	87.16	-1.61%	21,774,196
Apr 4, 2025	89.36	89.45	88.55	88.59	88.59	-1.46%	15,339,203
Apr 3, 2025	90.20	90.37	89.86	89.90	89.90	-0.60%	7,118,277
Apr 2, 2025	90.62	90.62	90.23	90.44	90.44	-0.04%	4,780,653
Apr 1, 2025	90.39	90.63	90.32	90.48	90.48	-0.12%	10,159,097
Mar 31, 2025	90.23	90.62	90.23	90.59	90.19	0.22%	6,536,488
Mar 28, 2025	90.58	90.58	90.28	90.39	89.99	0.11%	5,205,066
Mar 27, 2025	90.30	90.46	90.29	90.29	89.89	-0.22%	5,748,783
Mar 26, 2025	90.93	90.93	90.46	90.49	90.09	-0.57%	8,930,692
Mar 25, 2025	90.79	91.10	90.79	91.01	90.61	0.10%	4,176,201
Mar 24, 2025	91.01	91.06	90.79	90.92	90.52	-0.07%	4,259,191
Mar 21, 2025	91.15	91.15	90.87	90.98	90.58	-0.30%	5,559,817
Mar 20, 2025	91.58	91.66	91.19	91.25	90.85	-0.20%	8,001,299
Mar 19, 2025	90.94	91.50	90.90	91.43	91.03	0.55%	7,578,227
Mar 18, 2025	90.75	91.05	90.74	90.93	90.53	-0.03%	4,764,693
Mar 17, 2025	90.81	90.98	90.78	90.96	90.56	0.26%	6,304,443
Mar 14, 2025	90.44	90.82	90.44	90.72	90.32	0.10%	4,198,666
Mar 13, 2025	90.60	90.68	90.47	90.63	90.23	-0.04%	9,328,710
Mar 12, 2025	90.83	90.92	90.67	90.67	90.27	-0.02%	7,540,906
Mar 11, 2025	90.92	91.01	90.63	90.69	90.29	-0.20%	10,043,136
Mar 10, 2025	90.98	91.11	90.80	90.87	90.47	-0.13%	6,779,982
Mar 7, 2025	90.97	91.09	90.87	90.99	90.59	0.28%	5,292,949
Mar 6, 2025	90.84	90.91	90.66	90.74	90.34	-0.59%	6,056,233
Mar 5, 2025	91.34	91.56	91.15	91.28	90.88	-0.03%	7,621,485
Mar 4, 2025	91.43	91.46	91.23	91.31	90.91	-0.15%	7,549,845
Mar 3, 2025	91.18	91.59	91.18	91.45	91.05	-0.63%	8,870,563
Feb 28, 2025	91.67	92.04	91.55	92.03	91.24	0.61%	8,204,301
Feb 27, 2025	91.67	91.67	91.42	91.47	90.69	-0.34%	8,490,515
Feb 26, 2025	91.65	91.81	91.56	91.78	90.99	0.33%	5,851,933
Feb 25, 2025	91.22	91.50	91.22	91.48	90.70	0.63%	8,637,627
Feb 24, 2025	90.85	91.03	90.78	90.91	90.13	0.10%	5,036,730
Feb 21, 2025	90.93	91.01	90.74	90.82	90.04	0.03%	5,734,737
Feb 20, 2025	90.60	90.79	90.52	90.79	90.01	0.19%	5,621,376
Feb 19, 2025	90.40	90.68	90.33	90.62	89.84	0.02%	4,731,712
Feb 18, 2025	90.79	90.93	90.54	90.60	89.82	-0.43%	7,565,280
Feb 14, 2025	90.92	91.18	90.92	90.99	90.21	0.31%	7,764,034
Feb 13, 2025	90.37	90.77	90.35	90.71	89.93	0.82%	6,017,857
Feb 12, 2025	89.68	90.14	89.61	89.97	89.20	-0.32%	6,819,772
Feb 11, 2025	90.32	90.41	90.22	90.26	89.48	-0.44%	5,995,989
Feb 10, 2025	90.68	90.83	90.57	90.65	89.87	-	3,331,480
Feb 7, 2025	90.74	90.83	90.60	90.65	89.87	-0.38%	4,935,769
Feb 6, 2025	91.07	91.18	90.89	91.00	90.22	-0.09%	3,296,396