EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	51.82	51.93	51.81	51.86	51.86	0.44%	19,534
Apr 13, 2026	51.26	51.63	51.26	51.63	51.63	0.61%	31,396
Apr 10, 2026	51.35	51.47	51.27	51.32	51.32	0.24%	17,369
Apr 9, 2026	51.04	51.34	50.99	51.20	51.20	0.31%	24,442
Apr 8, 2026	51.18	51.18	50.95	51.04	51.04	1.50%	16,081
Apr 7, 2026	50.26	50.29	49.97	50.29	50.28	0.09%	32,485
Apr 6, 2026	50.20	50.32	50.20	50.24	50.24	0.02%	24,174
Apr 2, 2026	50.05	50.52	49.99	50.23	50.23	-	129,550
Apr 1, 2026	50.25	50.34	50.15	50.23	50.23	0.24%	43,338
Mar 31, 2026	49.90	50.18	49.75	50.11	49.91	1.21%	60,389
Mar 30, 2026	49.71	49.72	49.44	49.51	49.32	-0.24%	48,898
Mar 27, 2026	49.71	49.85	49.63	49.63	49.44	-0.56%	24,850
Mar 26, 2026	50.18	50.34	49.91	49.91	49.71	-1.08%	247,766
Mar 25, 2026	50.40	50.49	50.31	50.45	50.25	0.62%	21,770
Mar 24, 2026	50.07	50.21	50.02	50.14	49.94	-0.49%	24,181
Mar 23, 2026	50.19	50.81	50.19	50.39	50.19	0.96%	44,066
Mar 20, 2026	50.32	50.32	49.88	49.91	49.71	-1.26%	19,905
Mar 19, 2026	50.11	50.59	50.10	50.54	50.35	0.27%	56,625
Mar 18, 2026	50.60	50.60	50.41	50.41	50.21	-0.52%	17,221
Mar 17, 2026	50.69	50.90	50.62	50.67	50.47	0.30%	887,535
Mar 16, 2026	50.46	50.77	50.42	50.52	50.32	0.43%	35,520
Mar 13, 2026	50.52	50.54	50.25	50.31	50.11	-0.31%	65,691
Mar 12, 2026	50.72	50.75	50.40	50.46	50.26	-0.74%	81,900
Mar 11, 2026	51.10	51.25	50.82	50.84	50.64	-0.40%	122,862
Mar 10, 2026	51.02	51.29	51.02	51.04	50.84	0.41%	22,925
Mar 9, 2026	50.39	50.84	50.39	50.83	50.63	0.10%	34,378
Mar 6, 2026	50.58	50.87	50.55	50.78	50.58	-0.54%	14,000
Mar 5, 2026	51.23	51.23	50.89	51.06	50.86	-0.71%	12,856
Mar 4, 2026	51.31	51.44	51.31	51.42	51.22	0.50%	5,897
Mar 3, 2026	51.00	51.23	50.78	51.16	50.96	-1.04%	18,078
Mar 2, 2026	51.70	51.72	51.51	51.70	51.50	-1.15%	10,957
Feb 27, 2026	52.27	52.31	52.22	52.30	51.88	-0.09%	25,592
Feb 26, 2026	52.47	52.47	52.21	52.35	51.93	-0.12%	27,949
Feb 25, 2026	52.34	52.51	52.31	52.42	51.99	0.33%	45,243
Feb 24, 2026	52.25	52.30	52.14	52.24	51.82	0.06%	39,307
Feb 23, 2026	52.22	52.50	52.20	52.21	51.79	-0.02%	21,178
Feb 20, 2026	52.11	52.24	52.11	52.22	51.80	0.09%	18,585
Feb 19, 2026	52.24	52.36	52.04	52.18	51.76	-0.07%	81,000
Feb 18, 2026	52.24	52.30	52.20	52.21	51.79	-0.16%	8,576
Feb 17, 2026	52.22	52.36	52.19	52.30	51.87	0.08%	32,443
Feb 13, 2026	52.34	52.34	52.22	52.26	51.83	0.12%	47,908
Feb 12, 2026	52.18	52.25	52.17	52.19	51.77	0.20%	23,971
Feb 11, 2026	52.01	52.11	51.97	52.09	51.67	0.16%	15,034
Feb 10, 2026	51.98	52.08	51.98	52.01	51.59	0.12%	10,204
Feb 9, 2026	51.82	52.00	51.82	51.95	51.53	0.30%	8,253
Feb 6, 2026	51.72	51.81	51.66	51.79	51.37	0.49%	28,128
Feb 5, 2026	51.58	51.61	51.54	51.54	51.12	-0.04%	6,567
Feb 4, 2026	51.66	51.66	51.53	51.56	51.14	-0.16%	11,986
Feb 3, 2026	51.68	51.68	51.56	51.64	51.22	0.18%	9,599
Feb 2, 2026	51.53	51.61	51.52	51.55	51.13	-0.42%	15,936