EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	50.02	50.25	50.02	50.24	50.24	0.23%	13,805
Nov 6, 2025	50.14	50.20	50.07	50.12	50.12	0.31%	17,363
Nov 5, 2025	49.90	49.99	49.90	49.97	49.97	0.14%	6,335
Nov 4, 2025	49.96	50.00	49.86	49.90	49.90	-0.22%	10,995
Nov 3, 2025	50.03	50.07	50.00	50.01	50.01	-0.61%	16,650
Oct 31, 2025	50.37	50.37	50.27	50.31	50.09	0.21%	17,703
Oct 30, 2025	50.25	50.31	50.19	50.21	49.99	-0.32%	38,998
Oct 29, 2025	50.60	50.63	50.35	50.37	50.15	-0.37%	21,710
Oct 28, 2025	50.51	50.60	50.51	50.55	50.33	0.21%	15,814
Oct 27, 2025	50.37	50.63	50.37	50.45	50.23	0.69%	5,047
Oct 24, 2025	50.15	50.15	50.11	50.11	49.89	0.27%	1,251
Oct 23, 2025	49.98	50.05	49.95	49.97	49.75	0.04%	4,315
Oct 22, 2025	50.03	50.04	49.87	49.95	49.74	-0.19%	4,212
Oct 21, 2025	50.17	50.21	50.01	50.05	49.83	-0.15%	32,137
Oct 20, 2025	50.08	50.14	50.08	50.13	49.91	0.34%	9,490
Oct 17, 2025	49.92	49.96	49.90	49.96	49.74	-0.08%	1,136
Oct 16, 2025	49.98	50.07	49.95	49.99	49.78	0.23%	6,779
Oct 15, 2025	49.79	54.61	49.79	49.88	49.66	0.48%	179,324
Oct 14, 2025	49.55	49.70	49.55	49.65	49.43	-0.10%	2,810
Oct 13, 2025	49.69	49.71	49.63	49.70	49.48	0.50%	7,840
Oct 10, 2025	49.71	49.71	49.42	49.45	49.23	-0.66%	15,039
Oct 9, 2025	49.80	49.81	49.60	49.78	49.56	-0.13%	6,951
Oct 8, 2025	49.85	49.86	49.51	49.85	49.63	0.18%	8,465
Oct 7, 2025	49.84	49.85	49.75	49.76	49.54	-0.39%	7,583