EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	50.88	51.00	50.88	50.91	50.49	-0.02%	14,716
Jan 9, 2026	50.86	50.94	50.82	50.92	50.50	0.22%	34,929
Jan 8, 2026	50.90	50.90	50.78	50.81	50.39	-0.19%	133,329
Jan 7, 2026	51.04	51.04	50.91	50.91	50.49	-0.22%	32,852
Jan 6, 2026	51.02	51.03	50.95	51.02	50.60	0.28%	27,209
Jan 5, 2026	51.07	51.07	50.77	50.88	50.46	0.29%	29,813
Jan 2, 2026	50.69	50.76	50.65	50.73	50.31	0.19%	12,574
Dec 31, 2025	50.73	50.75	50.63	50.63	50.21	-0.10%	24,011
Dec 30, 2025	50.70	50.71	50.65	50.68	50.26	0.12%	9,968
Dec 29, 2025	50.64	50.64	50.59	50.62	50.20	-0.73%	2,330
Dec 26, 2025	51.04	51.05	50.96	50.99	50.30	-0.06%	5,165
Dec 24, 2025	50.94	51.03	50.94	51.02	50.33	0.25%	1,848
Dec 23, 2025	50.75	50.90	50.75	50.89	50.21	0.48%	23,917
Dec 22, 2025	50.74	50.77	50.65	50.65	49.97	-0.06%	19,972
Dec 19, 2025	50.74	50.74	50.68	50.68	50.00	-0.01%	3,860