EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	96.82	96.87	96.65	96.72	-	-0.11%	4,083,901
Jan 26, 2026	96.79	96.87	96.75	96.82	96.82	0.10%	7,557,924
Jan 23, 2026	96.56	96.74	96.38	96.72	96.72	0.25%	14,823,616
Jan 22, 2026	96.50	96.72	96.27	96.48	96.48	-0.02%	10,582,995
Jan 21, 2026	96.00	96.51	95.97	96.50	96.50	0.80%	15,998,835
Jan 20, 2026	95.78	95.92	95.67	95.73	95.73	-0.50%	7,840,318
Jan 16, 2026	96.45	96.49	96.20	96.21	96.21	-0.20%	9,285,204
Jan 15, 2026	96.44	96.52	96.36	96.40	96.40	0.04%	7,041,329
Jan 14, 2026	96.25	96.37	96.10	96.36	96.36	0.21%	6,723,875
Jan 13, 2026	96.29	96.32	96.09	96.16	96.16	-0.12%	7,871,315
Jan 12, 2026	96.10	96.39	96.10	96.28	96.28	-0.08%	7,894,965
Jan 9, 2026	96.19	96.36	96.09	96.36	96.36	0.36%	6,646,408
Jan 8, 2026	95.93	96.09	95.84	96.01	96.01	-0.16%	8,138,030
Jan 7, 2026	96.45	96.45	96.14	96.16	96.16	-0.20%	9,562,709
Jan 6, 2026	96.45	96.45	96.21	96.35	96.35	-0.10%	7,385,001
Jan 5, 2026	96.45	96.47	96.28	96.45	96.45	0.16%	6,030,243
Jan 2, 2026	96.50	96.50	96.21	96.30	96.30	0.02%	9,525,820
Dec 31, 2025	96.54	96.61	96.28	96.28	96.28	-0.20%	3,672,234
Dec 30, 2025	96.58	96.62	96.47	96.47	96.47	-0.12%	4,021,677
Dec 29, 2025	96.62	96.65	96.46	96.59	96.59	0.05%	4,935,634
Dec 26, 2025	96.64	96.72	96.41	96.54	96.54	-0.01%	2,965,599
Dec 24, 2025	96.48	96.57	96.35	96.55	96.55	0.30%	1,328,899
Dec 23, 2025	96.25	96.36	96.15	96.26	96.26	-0.05%	4,529,907
Dec 22, 2025	96.42	96.50	96.21	96.31	96.31	0.04%	2,877,151
Dec 19, 2025	96.40	96.43	96.19	96.27	96.27	-0.44%	4,903,958
Dec 18, 2025	96.68	96.74	96.50	96.70	96.32	0.44%	5,520,099
Dec 17, 2025	96.54	96.54	96.25	96.28	95.90	-0.38%	7,068,291
Dec 16, 2025	96.45	96.66	96.40	96.65	96.27	0.27%	8,632,568
Dec 15, 2025	96.45	96.54	96.31	96.39	96.01	0.14%	7,951,795
Dec 12, 2025	96.26	96.38	96.18	96.26	95.88	-0.05%	8,805,818
Dec 11, 2025	96.35	96.44	96.24	96.31	95.93	0.07%	4,875,777
Dec 10, 2025	95.85	96.25	95.68	96.24	95.86	0.41%	7,249,129
Dec 9, 2025	95.98	95.98	95.72	95.85	95.47	-0.08%	7,763,926
Dec 8, 2025	96.24	96.25	95.88	95.93	95.55	-0.42%	6,617,217
Dec 5, 2025	96.47	96.63	96.28	96.33	95.95	-0.13%	5,998,398
Dec 4, 2025	96.47	96.51	96.30	96.46	96.08	-0.08%	8,228,997
Dec 3, 2025	96.72	96.73	96.42	96.54	96.16	0.12%	6,136,282
Dec 2, 2025	96.11	96.47	96.04	96.42	96.04	0.42%	10,879,885
Dec 1, 2025	95.94	96.22	95.93	96.02	95.64	-0.73%	11,152,104
Nov 28, 2025	96.75	96.80	96.61	96.73	95.98	0.03%	2,628,375
Nov 26, 2025	96.61	96.74	96.45	96.70	95.95	0.10%	4,718,733
Nov 25, 2025	96.40	96.64	96.32	96.60	95.85	0.26%	10,391,296
Nov 24, 2025	96.39	96.43	96.24	96.35	95.60	0.21%	5,421,718
Nov 21, 2025	95.89	96.25	95.89	96.15	95.40	0.27%	5,329,764
Nov 20, 2025	96.19	96.35	95.86	95.89	95.14	-0.24%	14,799,075
Nov 19, 2025	96.06	96.18	95.99	96.12	95.37	0.17%	8,184,796
Nov 18, 2025	96.02	96.12	95.87	95.96	95.21	-0.03%	6,411,184
Nov 17, 2025	96.21	96.35	95.97	95.99	95.24	0.02%	9,950,593
Nov 14, 2025	96.05	96.16	95.97	95.97	95.22	-0.06%	7,216,067
Nov 13, 2025	96.54	96.55	96.00	96.03	95.28	-0.49%	6,880,202