EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	50.40	50.49	50.31	50.45	50.45	0.62%	21,770
Mar 24, 2026	50.07	50.21	50.02	50.14	50.14	-0.49%	24,181
Mar 23, 2026	50.19	50.81	50.19	50.39	50.39	0.96%	44,066
Mar 20, 2026	50.32	50.32	49.88	49.91	49.91	-1.26%	19,465
Mar 19, 2026	50.11	50.59	50.10	50.54	50.54	0.27%	56,625
Mar 18, 2026	50.60	50.60	50.41	50.41	50.41	-0.52%	17,221
Mar 17, 2026	50.69	50.90	50.62	50.67	50.67	0.30%	887,535
Mar 16, 2026	50.46	50.77	50.42	50.52	50.52	0.43%	35,520
Mar 13, 2026	50.52	50.54	50.25	50.31	50.31	-0.31%	65,691
Mar 12, 2026	50.72	50.75	50.40	50.46	50.46	-0.74%	81,900
Mar 11, 2026	51.10	51.25	50.82	50.84	50.84	-0.40%	122,862
Mar 10, 2026	51.02	51.29	51.02	51.04	51.04	0.41%	22,925
Mar 9, 2026	50.39	50.84	50.39	50.83	50.83	0.10%	34,378
Mar 6, 2026	50.58	50.87	50.55	50.78	50.78	-0.54%	14,000
Mar 5, 2026	51.23	51.23	50.89	51.06	51.05	-0.71%	12,856
Mar 4, 2026	51.31	51.44	51.31	51.42	51.42	0.50%	5,897
Mar 3, 2026	51.00	51.23	50.78	51.16	51.16	-1.04%	18,078
Mar 2, 2026	51.70	51.72	51.51	51.70	51.70	-1.15%	10,957
Feb 27, 2026	52.27	52.31	52.22	52.30	52.08	-0.09%	25,592
Feb 26, 2026	52.47	52.47	52.21	52.35	52.13	-0.12%	27,949
Feb 25, 2026	52.34	52.51	52.31	52.42	52.20	0.33%	45,243
Feb 24, 2026	52.25	52.30	52.14	52.24	52.02	0.06%	39,307
Feb 23, 2026	52.22	52.50	52.20	52.21	51.99	-0.02%	21,178
Feb 20, 2026	52.11	52.24	52.11	52.22	52.00	0.09%	18,585
Feb 19, 2026	52.24	52.36	52.04	52.18	51.96	-0.07%	81,000
Feb 18, 2026	52.24	52.30	52.20	52.21	51.99	-0.16%	8,576
Feb 17, 2026	52.22	52.36	52.19	52.30	52.08	0.08%	32,443
Feb 13, 2026	52.34	52.34	52.22	52.26	52.04	0.12%	47,908
Feb 12, 2026	52.18	52.25	52.17	52.19	51.97	0.20%	23,971
Feb 11, 2026	52.01	52.11	51.97	52.09	51.87	0.16%	15,034
Feb 10, 2026	51.98	52.08	51.98	52.01	51.79	0.12%	10,204
Feb 9, 2026	51.82	52.00	51.82	51.95	51.73	0.30%	8,253
Feb 6, 2026	51.72	51.81	51.66	51.79	51.57	0.49%	28,128
Feb 5, 2026	51.58	51.61	51.54	51.54	51.32	-0.04%	6,567
Feb 4, 2026	51.66	51.66	51.53	51.56	51.34	-0.16%	11,986
Feb 3, 2026	51.68	51.68	51.56	51.64	51.42	0.18%	9,599
Feb 2, 2026	51.53	51.61	51.52	51.55	51.33	-0.42%	15,936
Jan 30, 2026	51.97	51.97	51.75	51.76	51.33	-0.51%	20,207
Jan 29, 2026	51.97	52.02	51.78	52.02	51.60	0.19%	8,856
Jan 28, 2026	51.95	51.95	51.82	51.92	51.50	-0.19%	10,834
Jan 27, 2026	51.83	52.02	51.83	52.02	51.59	0.55%	70,904
Jan 26, 2026	51.75	51.82	51.74	51.74	51.31	0.09%	156,294
Jan 23, 2026	51.50	51.72	51.48	51.69	51.26	0.37%	19,528
Jan 22, 2026	51.39	51.52	51.25	51.50	51.08	0.43%	19,957
Jan 21, 2026	51.08	51.28	51.08	51.28	50.86	0.85%	6,139
Jan 20, 2026	50.78	50.90	50.78	50.85	50.43	-0.26%	9,859
Jan 16, 2026	51.06	51.07	50.98	50.98	50.56	-0.07%	9,672
Jan 15, 2026	51.01	51.07	50.92	51.02	50.60	0.05%	75,392
Jan 14, 2026	50.92	51.00	50.92	50.99	50.57	0.17%	20,819
Jan 13, 2026	50.94	50.94	50.86	50.90	50.48	-0.01%	14,068