EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.55	51.59	51.49	51.53	51.53	0.12%	75,407
Jun 17, 2026	51.80	51.81	51.44	51.46	51.46	-0.66%	33,851
Jun 16, 2026	51.82	51.85	51.79	51.81	51.81	0.11%	28,348
Jun 15, 2026	51.80	51.82	51.73	51.75	51.75	0.47%	14,093
Jun 12, 2026	51.43	51.52	51.37	51.51	51.51	0.10%	10,691
Jun 11, 2026	51.04	51.49	51.04	51.46	51.46	1.09%	18,443
Jun 10, 2026	51.06	51.06	50.89	50.91	50.91	-0.33%	13,650
Jun 9, 2026	51.05	51.13	50.92	51.07	51.07	0.56%	13,932
Jun 8, 2026	50.90	50.90	50.77	50.79	50.79	-0.12%	4,565
Jun 5, 2026	51.06	51.06	50.80	50.85	50.85	-1.02%	5,778
Jun 4, 2026	51.42	51.43	51.34	51.38	51.38	0.24%	9,934
Jun 3, 2026	51.24	51.33	51.23	51.25	51.25	-0.40%	10,724
Jun 2, 2026	51.41	51.46	51.40	51.46	51.45	0.26%	19,973
Jun 1, 2026	51.25	51.34	51.18	51.32	51.32	-0.01%	20,738
May 29, 2026	51.57	51.67	51.56	51.61	51.33	0.09%	18,096
May 28, 2026	51.43	51.56	51.34	51.56	51.28	0.38%	14,822
May 27, 2026	51.34	51.38	51.30	51.37	51.09	0.26%	99,916
May 26, 2026	51.38	51.38	51.13	51.23	50.95	0.22%	648,623
May 22, 2026	51.23	51.41	51.07	51.12	50.84	0.10%	40,860
May 21, 2026	50.90	51.13	50.90	51.07	50.79	-0.04%	21,089
May 20, 2026	50.89	51.14	50.89	51.09	50.81	0.73%	23,581
May 19, 2026	50.86	51.00	50.66	50.72	50.44	-0.53%	39,712
May 18, 2026	51.11	51.11	50.87	50.99	50.71	0.10%	20,596
May 15, 2026	51.06	51.06	50.94	50.94	50.66	-0.75%	26,872
May 14, 2026	51.48	51.48	51.33	51.33	51.05	-0.07%	19,879
May 13, 2026	51.42	51.48	51.35	51.36	51.08	-0.12%	72,159
May 12, 2026	51.42	51.43	51.34	51.42	51.14	-0.21%	15,671
May 11, 2026	51.63	51.66	51.52	51.54	51.25	-0.38%	254,699
May 8, 2026	51.82	51.82	51.68	51.73	51.45	0.22%	13,894
May 7, 2026	51.79	51.79	51.59	51.62	51.34	-0.06%	38,023
May 6, 2026	51.50	51.66	51.50	51.65	51.37	0.80%	35,460
May 5, 2026	51.20	51.32	51.20	51.24	50.96	0.33%	42,075
May 4, 2026	51.20	51.25	50.98	51.07	50.79	-0.56%	13,423
May 1, 2026	51.33	51.50	51.32	51.36	51.08	0.14%	48,451
Apr 30, 2026	51.39	51.55	51.33	51.52	51.01	0.60%	63,280
Apr 29, 2026	51.37	51.38	51.21	51.21	50.70	-0.59%	93,196
Apr 28, 2026	51.41	51.56	51.40	51.52	51.00	-0.03%	31,604
Apr 27, 2026	51.70	51.72	51.50	51.53	51.02	-0.35%	41,998
Apr 24, 2026	51.61	51.76	51.60	51.71	51.20	0.22%	15,005
Apr 23, 2026	51.76	51.81	51.51	51.60	51.09	-0.46%	24,379
Apr 22, 2026	51.96	51.96	51.80	51.84	51.32	0.16%	14,639
Apr 21, 2026	51.97	52.16	51.73	51.76	51.24	-0.53%	23,276
Apr 20, 2026	52.12	52.12	51.97	52.04	51.52	-0.11%	662,244
Apr 17, 2026	52.16	52.28	52.04	52.09	51.57	0.71%	65,980
Apr 16, 2026	51.77	51.79	51.63	51.72	51.21	-0.09%	42,405
Apr 15, 2026	51.71	51.82	51.64	51.77	51.26	-0.17%	21,164
Apr 14, 2026	51.82	51.93	51.81	51.86	51.34	0.44%	19,534
Apr 13, 2026	51.26	51.63	51.26	51.63	51.12	0.61%	31,396
Apr 10, 2026	51.35	51.47	51.27	51.32	50.81	0.24%	17,369
Apr 9, 2026	51.04	51.34	50.99	51.20	50.69	0.31%	24,442