EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	96.11	96.24	96.02	96.20	96.20	0.19%	7,173,024
Jul 1, 2026	95.95	96.13	95.82	96.02	96.02	-0.02%	6,533,236
Jun 30, 2026	96.74	96.81	96.44	96.44	96.04	-0.39%	7,812,175
Jun 29, 2026	96.79	96.85	96.61	96.82	96.42	0.29%	6,279,214
Jun 26, 2026	96.54	96.66	96.49	96.54	96.14	-0.02%	3,732,600
Jun 25, 2026	96.80	96.83	96.55	96.56	96.16	-0.01%	4,464,602
Jun 24, 2026	96.52	96.67	96.44	96.57	96.17	0.32%	8,401,121
Jun 23, 2026	96.27	96.44	96.21	96.26	95.86	-0.15%	5,800,714
Jun 22, 2026	96.49	96.77	96.36	96.40	96.00	-0.34%	5,290,720
Jun 18, 2026	96.81	96.84	96.67	96.73	96.33	0.47%	3,129,127
Jun 17, 2026	96.62	96.80	96.26	96.28	95.88	-0.40%	8,742,133
Jun 16, 2026	96.50	96.87	96.50	96.67	96.27	-0.04%	6,190,238
Jun 15, 2026	96.68	96.82	96.64	96.71	96.31	0.36%	5,828,053
Jun 12, 2026	96.30	96.39	96.09	96.36	95.96	0.09%	5,364,368
Jun 11, 2026	95.54	96.30	95.49	96.27	95.87	0.96%	8,187,239
Jun 10, 2026	95.27	95.75	95.26	95.35	94.95	-0.33%	8,400,327
Jun 9, 2026	95.61	95.79	95.21	95.67	95.27	0.41%	6,926,115
Jun 8, 2026	95.70	95.70	95.27	95.28	94.89	-0.13%	6,165,222
Jun 5, 2026	95.75	95.85	95.38	95.40	95.00	-0.73%	7,364,164
Jun 4, 2026	96.15	96.19	95.97	96.10	95.70	0.21%	4,132,201
Jun 3, 2026	95.97	96.07	95.73	95.90	95.50	-0.37%	5,619,438
Jun 2, 2026	96.26	96.27	96.07	96.26	95.86	0.26%	4,572,057
Jun 1, 2026	95.96	96.01	95.68	96.01	95.61	-0.01%	6,351,109
May 29, 2026	96.31	96.51	96.29	96.43	95.62	0.21%	7,382,890
May 28, 2026	95.89	96.27	95.80	96.23	95.43	0.26%	6,077,935
May 27, 2026	95.93	95.99	95.77	95.98	95.18	0.36%	6,074,617
May 26, 2026	95.67	95.71	95.43	95.64	94.84	0.49%	5,666,634
May 22, 2026	95.24	95.24	94.99	95.17	94.38	0.19%	3,282,582
May 21, 2026	94.74	95.10	94.57	94.99	94.20	0.07%	9,653,072
May 20, 2026	94.29	95.07	94.25	94.92	94.13	0.71%	13,079,863
May 19, 2026	94.37	94.43	94.05	94.25	93.46	-0.39%	10,819,815
May 18, 2026	94.66	94.93	94.48	94.62	93.83	-0.10%	7,403,034
May 15, 2026	95.06	95.06	94.71	94.71	93.92	-0.87%	7,101,068
May 14, 2026	95.78	95.94	95.52	95.54	94.74	-	4,858,008
May 13, 2026	95.53	95.66	95.44	95.54	94.74	-0.19%	8,683,056
May 12, 2026	95.77	95.79	95.56	95.72	94.92	-0.26%	7,073,875
May 11, 2026	96.13	96.16	95.90	95.97	95.17	-0.19%	2,376,846
May 8, 2026	96.18	96.30	96.08	96.15	95.35	0.26%	3,381,252
May 7, 2026	96.41	96.42	95.85	95.90	95.10	-0.38%	4,231,283
May 6, 2026	96.10	96.29	96.06	96.27	95.47	0.79%	6,394,308
May 5, 2026	95.41	95.56	95.19	95.52	94.72	0.46%	6,227,164
May 4, 2026	95.57	95.57	94.82	95.08	94.29	-0.51%	9,252,331
May 1, 2026	95.63	95.92	95.55	95.57	94.77	0.19%	8,328,575
Apr 30, 2026	95.71	95.93	95.62	95.80	94.59	0.31%	9,821,563
Apr 29, 2026	95.71	95.83	95.33	95.50	94.30	-0.47%	6,457,244
Apr 28, 2026	95.73	95.95	95.65	95.95	94.74	-0.08%	6,547,424
Apr 27, 2026	96.14	96.20	95.94	96.03	94.82	-0.18%	4,898,161
Apr 24, 2026	96.16	96.23	95.87	96.20	94.99	0.28%	7,559,072
Apr 23, 2026	96.32	96.45	95.73	95.93	94.72	-0.47%	9,456,451
Apr 22, 2026	96.50	96.54	96.20	96.38	95.17	0.26%	5,613,544