EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.50	51.72	51.48	51.69	51.69	0.37%	19,528
Jan 22, 2026	51.39	51.52	51.25	51.50	51.50	0.43%	19,957
Jan 21, 2026	51.08	51.28	51.08	51.28	51.28	0.85%	6,139
Jan 20, 2026	50.78	50.90	50.78	50.85	50.85	-0.26%	9,859
Jan 16, 2026	51.06	51.07	50.98	50.98	50.98	-0.07%	9,672
Jan 15, 2026	51.01	51.07	50.92	51.02	51.02	0.05%	75,392
Jan 14, 2026	50.92	51.00	50.92	50.99	50.99	0.17%	20,819
Jan 13, 2026	50.94	50.94	50.86	50.90	50.90	-0.01%	14,068
Jan 12, 2026	50.88	51.00	50.88	50.91	50.91	-0.02%	14,716
Jan 9, 2026	50.86	50.94	50.82	50.92	50.92	0.22%	34,929
Jan 8, 2026	50.90	50.90	50.78	50.81	50.81	-0.19%	133,329
Jan 7, 2026	51.04	51.04	50.91	50.91	50.91	-0.22%	32,852
Jan 6, 2026	51.02	51.03	50.95	51.02	51.02	0.28%	27,209
Jan 5, 2026	51.07	51.07	50.77	50.88	50.88	0.29%	29,813
Jan 2, 2026	50.69	50.76	50.65	50.73	50.73	0.19%	12,574
Dec 31, 2025	50.73	50.75	50.63	50.63	50.63	-0.10%	24,011
Dec 30, 2025	50.70	50.71	50.65	50.68	50.68	0.12%	9,968
Dec 29, 2025	50.64	50.64	50.59	50.62	50.62	-0.73%	2,330
Dec 26, 2025	51.04	51.05	50.96	50.99	50.72	-0.06%	5,165
Dec 24, 2025	50.94	51.03	50.94	51.02	50.75	0.25%	1,848
Dec 23, 2025	50.75	50.90	50.75	50.89	50.62	0.48%	23,917
Dec 22, 2025	50.74	50.77	50.65	50.65	50.38	-0.06%	19,972
Dec 19, 2025	50.74	50.74	50.68	50.68	50.41	-0.01%	3,860
Dec 18, 2025	50.65	50.75	50.65	50.68	50.42	0.23%	4,427
Dec 17, 2025	50.65	50.65	50.56	50.57	50.30	-0.31%	14,059
Dec 16, 2025	50.69	50.73	50.63	50.72	50.45	0.12%	15,852
Dec 15, 2025	50.70	50.73	50.63	50.66	50.39	0.10%	8,673
Dec 12, 2025	50.61	50.67	50.56	50.61	50.34	-0.05%	10,635
Dec 11, 2025	50.63	50.70	50.62	50.63	50.36	0.17%	10,719
Dec 10, 2025	50.43	50.55	50.43	50.55	50.28	0.23%	4,832
Dec 9, 2025	50.66	50.66	50.38	50.43	50.16	-0.03%	11,929
Dec 8, 2025	50.65	50.65	50.44	50.45	50.18	-0.34%	5,878
Dec 5, 2025	50.80	50.83	50.61	50.62	50.35	-0.27%	10,454
Dec 4, 2025	50.81	50.81	50.73	50.75	50.48	-0.17%	3,933
Dec 3, 2025	50.83	50.85	50.78	50.84	50.57	0.38%	4,945
Dec 2, 2025	50.52	50.64	50.50	50.64	50.38	0.12%	21,013
Dec 1, 2025	50.75	50.75	50.42	50.58	50.31	-0.02%	98,121
Nov 28, 2025	50.64	50.64	50.55	50.59	50.32	-0.44%	4,681
Nov 26, 2025	50.67	50.85	50.67	50.82	50.29	0.11%	10,743
Nov 25, 2025	50.61	50.76	50.57	50.76	50.24	0.40%	41,232
Nov 24, 2025	50.87	50.87	50.50	50.56	50.04	0.17%	10,456
Nov 21, 2025	50.39	50.54	50.35	50.47	49.95	0.03%	21,451
Nov 20, 2025	50.67	50.68	50.43	50.46	49.94	-0.19%	26,656
Nov 19, 2025	50.57	50.65	50.52	50.55	50.03	0.05%	41,075
Nov 18, 2025	50.52	50.57	50.46	50.53	50.01	0.09%	11,251
Nov 17, 2025	50.62	50.62	50.48	50.48	49.96	-0.17%	6,499
Nov 14, 2025	50.58	50.63	50.55	50.57	50.05	-0.02%	103,987
Nov 13, 2025	50.72	50.72	50.54	50.58	50.06	-0.19%	5,021
Nov 12, 2025	50.70	50.70	50.51	50.67	50.15	0.30%	25,874
Nov 11, 2025	50.44	50.53	50.43	50.52	50.00	0.12%	20,792