EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	50.64	50.64	50.59	50.61	-	-0.76%	751
Dec 26, 2025	51.04	51.05	50.96	50.99	50.99	-0.06%	5,165
Dec 24, 2025	50.94	51.03	50.94	51.02	51.02	0.25%	1,848
Dec 23, 2025	50.75	50.90	50.75	50.89	50.89	0.48%	23,917
Dec 22, 2025	50.74	50.77	50.65	50.65	50.65	-0.06%	19,972
Dec 19, 2025	50.74	50.74	50.68	50.68	50.68	-0.01%	3,860
Dec 18, 2025	50.65	50.75	50.65	50.68	50.68	0.23%	4,427
Dec 17, 2025	50.65	50.65	50.56	50.57	50.57	-0.31%	14,059
Dec 16, 2025	50.69	50.73	50.63	50.72	50.72	0.12%	15,852
Dec 15, 2025	50.70	50.73	50.63	50.66	50.66	0.10%	8,673
Dec 12, 2025	50.61	50.67	50.56	50.61	50.61	-0.05%	10,635
Dec 11, 2025	50.63	50.70	50.62	50.63	50.63	0.17%	10,719
Dec 10, 2025	50.43	50.55	50.43	50.55	50.55	0.23%	4,832
Dec 9, 2025	50.66	50.66	50.38	50.43	50.43	-0.03%	11,929
Dec 8, 2025	50.65	50.65	50.44	50.45	50.45	-0.34%	5,878
Dec 5, 2025	50.80	50.83	50.61	50.62	50.62	-0.27%	10,454
Dec 4, 2025	50.81	50.81	50.73	50.75	50.75	-0.17%	3,933
Dec 3, 2025	50.83	50.85	50.78	50.84	50.84	0.38%	4,945
Dec 2, 2025	50.52	50.64	50.50	50.64	50.64	0.12%	21,013
Dec 1, 2025	50.75	50.75	50.42	50.58	50.58	-0.02%	98,121
Nov 28, 2025	50.64	50.64	50.55	50.59	50.59	-0.44%	4,681
Nov 26, 2025	50.67	50.85	50.67	50.82	50.56	0.11%	10,743
Nov 25, 2025	50.61	50.76	50.57	50.76	50.50	0.40%	41,232
Nov 24, 2025	50.87	50.87	50.50	50.56	50.30	0.17%	10,456
Nov 21, 2025	50.39	50.54	50.35	50.47	50.22	0.03%	21,451
Nov 20, 2025	50.67	50.68	50.43	50.46	50.20	-0.19%	26,656
Nov 19, 2025	50.57	50.65	50.52	50.55	50.30	0.05%	41,075
Nov 18, 2025	50.52	50.57	50.46	50.53	50.27	0.09%	11,251
Nov 17, 2025	50.62	50.62	50.48	50.48	50.23	-0.17%	6,499
Nov 14, 2025	50.58	50.63	50.55	50.57	50.31	-0.02%	103,987
Nov 13, 2025	50.72	50.72	50.54	50.58	50.32	-0.19%	5,021
Nov 12, 2025	50.70	50.70	50.51	50.67	50.42	0.30%	25,874
Nov 11, 2025	50.44	50.53	50.43	50.52	50.27	0.12%	20,792
Nov 10, 2025	50.35	50.46	50.33	50.46	50.20	0.44%	6,598
Nov 7, 2025	50.02	50.25	50.02	50.24	49.98	0.23%	13,805
Nov 6, 2025	50.14	50.20	50.07	50.12	49.87	0.31%	17,363
Nov 5, 2025	49.90	49.99	49.90	49.97	49.71	0.14%	6,335
Nov 4, 2025	49.96	50.00	49.86	49.90	49.64	-0.22%	10,995
Nov 3, 2025	50.03	50.07	50.00	50.01	49.75	-0.61%	16,650
Oct 31, 2025	50.37	50.37	50.27	50.31	49.84	0.21%	17,703
Oct 30, 2025	50.25	50.31	50.19	50.21	49.74	-0.32%	38,998
Oct 29, 2025	50.60	50.63	50.35	50.37	49.90	-0.37%	21,710
Oct 28, 2025	50.51	50.60	50.51	50.55	50.08	0.21%	15,814
Oct 27, 2025	50.37	50.63	50.37	50.45	49.98	0.69%	5,047
Oct 24, 2025	50.15	50.15	50.11	50.11	49.64	0.27%	1,251
Oct 23, 2025	49.98	50.05	49.95	49.97	49.50	0.04%	4,315
Oct 22, 2025	50.03	50.04	49.87	49.95	49.49	-0.19%	4,212
Oct 21, 2025	50.17	50.21	50.01	50.05	49.58	-0.15%	32,137
Oct 20, 2025	50.08	50.14	50.08	50.13	49.66	0.34%	9,490
Oct 17, 2025	49.92	49.96	49.90	49.96	49.49	-0.08%	1,136