EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.57	51.67	51.56	51.61	51.61	0.09%	18,096
May 28, 2026	51.43	51.56	51.34	51.56	51.56	0.38%	14,822
May 27, 2026	51.34	51.38	51.30	51.37	51.37	0.26%	99,916
May 26, 2026	51.38	51.38	51.13	51.23	51.23	0.22%	648,623
May 22, 2026	51.23	51.41	51.07	51.12	51.12	0.10%	40,860
May 21, 2026	50.90	51.13	50.90	51.07	51.07	-0.04%	21,089
May 20, 2026	50.89	51.14	50.89	51.09	51.09	0.73%	23,581
May 19, 2026	50.86	51.00	50.66	50.72	50.72	-0.53%	39,712
May 18, 2026	51.11	51.11	50.87	50.99	50.99	0.10%	20,596
May 15, 2026	51.06	51.06	50.94	50.94	50.94	-0.75%	26,872
May 14, 2026	51.48	51.48	51.33	51.33	51.33	-0.07%	19,879
May 13, 2026	51.42	51.48	51.35	51.36	51.36	-0.12%	72,159
May 12, 2026	51.42	51.43	51.34	51.42	51.42	-0.21%	15,671
May 11, 2026	51.63	51.66	51.52	51.54	51.54	-0.38%	254,699
May 8, 2026	51.82	51.82	51.68	51.73	51.73	0.22%	13,894
May 7, 2026	51.79	51.79	51.59	51.62	51.62	-0.06%	38,023
May 6, 2026	51.50	51.66	51.50	51.65	51.65	0.80%	35,460
May 5, 2026	51.20	51.32	51.20	51.24	51.24	0.33%	42,075
May 4, 2026	51.20	51.25	50.98	51.07	51.07	-0.56%	13,423
May 1, 2026	51.33	51.50	51.32	51.36	51.36	0.14%	48,451
Apr 30, 2026	51.39	51.55	51.33	51.52	51.28	0.60%	63,280
Apr 29, 2026	51.37	51.38	51.21	51.21	50.98	-0.59%	93,196
Apr 28, 2026	51.41	51.56	51.40	51.52	51.28	-0.03%	31,604
Apr 27, 2026	51.70	51.72	51.50	51.53	51.30	-0.35%	41,998
Apr 24, 2026	51.61	51.76	51.60	51.71	51.48	0.22%	15,005
Apr 23, 2026	51.76	51.81	51.51	51.60	51.36	-0.46%	24,379
Apr 22, 2026	51.96	51.96	51.80	51.84	51.60	0.16%	14,639
Apr 21, 2026	51.97	52.16	51.73	51.76	51.52	-0.53%	23,276
Apr 20, 2026	52.12	52.12	51.97	52.04	51.80	-0.11%	662,244
Apr 17, 2026	52.16	52.28	52.04	52.09	51.85	0.71%	65,980
Apr 16, 2026	51.77	51.79	51.63	51.72	51.49	-0.09%	42,405
Apr 15, 2026	51.71	51.82	51.64	51.77	51.54	-0.17%	21,164
Apr 14, 2026	51.82	51.93	51.81	51.86	51.62	0.44%	19,534
Apr 13, 2026	51.26	51.63	51.26	51.63	51.40	0.61%	31,396
Apr 10, 2026	51.35	51.47	51.27	51.32	51.08	0.24%	17,369
Apr 9, 2026	51.04	51.34	50.99	51.20	50.96	0.31%	24,442
Apr 8, 2026	51.18	51.18	50.95	51.04	50.81	1.50%	16,081
Apr 7, 2026	50.26	50.29	49.97	50.29	50.06	0.09%	32,485
Apr 6, 2026	50.20	50.32	50.20	50.24	50.01	0.02%	24,174
Apr 2, 2026	50.05	50.52	49.99	50.23	50.00	-	129,550
Apr 1, 2026	50.25	50.34	50.15	50.23	50.00	0.63%	43,338
Mar 31, 2026	49.90	50.18	49.75	50.11	49.69	1.21%	60,389
Mar 30, 2026	49.71	49.72	49.44	49.51	49.10	-0.24%	48,898
Mar 27, 2026	49.71	49.85	49.63	49.63	49.21	-0.56%	24,850
Mar 26, 2026	50.18	50.34	49.91	49.91	49.49	-1.08%	247,766
Mar 25, 2026	50.40	50.49	50.31	50.45	50.03	0.62%	21,770
Mar 24, 2026	50.07	50.21	50.02	50.14	49.72	-0.49%	24,181
Mar 23, 2026	50.19	50.81	50.19	50.39	49.96	0.96%	44,066
Mar 20, 2026	50.32	50.32	49.88	49.91	49.49	-1.26%	19,905
Mar 19, 2026	50.11	50.59	50.10	50.54	50.12	0.27%	56,625