EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.15	49.21	49.05	49.12	49.12	0.20%	14,122
Oct 1, 2026	49.05	49.08	48.92	49.02	49.02	-0.29%	19,523
Sep 30, 2026	49.61	49.61	49.37	49.40	49.16	-0.14%	23,751
Sep 29, 2026	49.56	49.56	49.38	49.46	49.23	-0.10%	12,622
Sep 28, 2026	49.27	49.65	49.26	49.51	49.28	-0.74%	82,246
Sep 25, 2026	49.90	49.90	49.75	49.88	49.65	0.15%	35,714
Sep 24, 2026	50.04	50.04	49.79	49.81	49.57	-0.47%	25,617
Sep 23, 2026	50.41	50.41	49.98	50.04	49.80	-0.91%	373,695
Sep 22, 2026	50.47	50.55	50.44	50.50	50.26	0.11%	22,433
Sep 21, 2026	50.39	50.47	50.37	50.45	50.21	0.29%	37,933
Sep 18, 2026	50.24	50.32	50.11	50.30	50.06	-0.13%	39,328
Sep 17, 2026	50.42	50.43	50.33	50.37	50.13	0.38%	41,991
Sep 16, 2026	50.25	50.37	50.16	50.17	49.94	-0.12%	47,289
Sep 15, 2026	50.24	50.31	50.21	50.24	50.00	-0.12%	12,752
Sep 14, 2026	50.31	50.37	50.17	50.30	50.06	-0.48%	17,730
Sep 11, 2026	50.60	50.64	50.52	50.54	50.30	0.02%	10,816
Sep 10, 2026	50.56	50.65	50.52	50.53	50.29	-0.60%	17,236
Sep 9, 2026	50.93	50.94	50.80	50.84	50.60	-0.21%	18,707
Sep 8, 2026	51.00	51.02	50.91	50.94	50.70	-0.14%	12,211
Sep 4, 2026	51.24	51.24	50.97	51.01	50.77	0.03%	21,213
Sep 3, 2026	51.00	51.02	50.95	51.00	50.76	0.41%	12,803
Sep 2, 2026	50.73	50.83	50.73	50.79	50.55	0.18%	10,705
Sep 1, 2026	50.72	50.81	50.65	50.70	50.46	-0.30%	11,137
Aug 31, 2026	51.09	51.12	51.07	51.11	50.61	-0.14%	8,794
Aug 28, 2026	51.33	51.35	51.16	51.18	50.68	-0.49%	17,534
Aug 27, 2026	51.47	51.47	51.35	51.43	50.93	-0.09%	12,075
Aug 26, 2026	51.47	51.49	51.42	51.48	50.97	-0.07%	18,962
Aug 25, 2026	51.48	51.56	51.45	51.51	51.01	0.31%	35,378
Aug 24, 2026	51.35	51.39	51.31	51.35	50.85	0.02%	145,618
Aug 21, 2026	51.33	51.37	51.31	51.34	50.84	0.14%	13,126
Aug 20, 2026	51.31	51.31	51.24	51.27	50.77	-0.19%	11,073
Aug 19, 2026	51.32	51.38	51.32	51.37	50.87	0.48%	26,060
Aug 18, 2026	51.16	51.16	51.11	51.13	50.63	-0.11%	8,032
Aug 17, 2026	51.24	51.25	51.15	51.18	50.68	-0.15%	24,995
Aug 14, 2026	51.34	51.35	51.23	51.26	50.76	-0.14%	12,454
Aug 13, 2026	51.31	51.36	51.29	51.33	50.83	0.27%	25,010
Aug 12, 2026	51.28	51.33	51.05	51.19	50.69	0.08%	26,396
Aug 11, 2026	51.19	51.28	51.14	51.15	50.65	-0.02%	11,094
Aug 10, 2026	51.21	51.24	51.15	51.16	50.66	-0.31%	26,170
Aug 7, 2026	51.39	51.39	51.24	51.32	50.82	0.25%	53,232
Aug 6, 2026	51.47	51.47	51.15	51.19	50.69	-0.11%	15,533
Aug 5, 2026	51.22	51.26	51.17	51.25	50.74	0.04%	15,567
Aug 4, 2026	51.14	51.24	51.14	51.23	50.72	0.53%	77,623
Aug 3, 2026	50.90	50.98	50.90	50.96	50.46	0.11%	16,118
Jul 31, 2026	51.08	51.29	50.96	51.16	50.40	0.06%	63,363
Jul 30, 2026	51.01	51.13	50.99	51.13	50.37	0.56%	16,272
Jul 29, 2026	50.94	51.01	50.83	50.85	50.09	-0.27%	56,105
Jul 28, 2026	50.89	51.02	50.88	50.98	50.23	0.22%	10,959
Jul 27, 2026	50.88	50.93	50.81	50.87	50.12	0.31%	24,077
Jul 24, 2026	50.73	50.79	50.69	50.72	49.97	0.02%	16,225