EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.33	51.37	51.31	51.34	51.34	0.14%	13,126
Aug 20, 2026	51.31	51.31	51.24	51.27	51.27	-0.19%	11,072
Aug 19, 2026	51.32	51.38	51.32	51.37	51.37	0.48%	26,060
Aug 18, 2026	51.16	51.16	51.11	51.13	51.13	-0.11%	8,032
Aug 17, 2026	51.24	51.25	51.15	51.18	51.18	-0.15%	24,995
Aug 14, 2026	51.34	51.35	51.23	51.26	51.26	-0.14%	12,454
Aug 13, 2026	51.31	51.36	51.29	51.33	51.33	0.27%	25,009
Aug 12, 2026	51.28	51.33	51.05	51.19	51.19	0.08%	26,395
Aug 11, 2026	51.19	51.28	51.14	51.15	51.15	-0.02%	11,093
Aug 10, 2026	51.21	51.24	51.15	51.16	51.16	-0.31%	26,170
Aug 7, 2026	51.39	51.39	51.24	51.32	51.32	0.25%	53,232
Aug 6, 2026	51.47	51.47	51.15	51.19	51.19	-0.11%	15,533
Aug 5, 2026	51.22	51.26	51.17	51.25	51.25	0.04%	15,566
Aug 4, 2026	51.14	51.24	51.14	51.23	51.23	0.53%	77,623
Aug 3, 2026	50.90	50.98	50.90	50.96	50.96	0.11%	16,118
Jul 31, 2026	51.08	51.29	50.96	51.16	50.90	0.06%	63,363
Jul 30, 2026	51.01	51.13	50.99	51.13	50.87	0.56%	16,272
Jul 29, 2026	50.94	51.01	50.83	50.85	50.59	-0.27%	56,105
Jul 28, 2026	50.89	51.02	50.88	50.98	50.73	0.22%	10,959
Jul 27, 2026	50.88	50.93	50.81	50.87	50.62	0.31%	24,077
Jul 24, 2026	50.73	50.79	50.69	50.72	50.46	0.02%	16,225
Jul 23, 2026	50.85	50.85	50.55	50.71	50.45	-0.34%	42,551
Jul 22, 2026	50.96	50.96	50.86	50.89	50.63	-0.20%	30,156
Jul 21, 2026	51.04	51.05	50.93	50.99	50.73	0.03%	25,067
Jul 20, 2026	51.03	51.04	50.90	50.97	50.71	-0.14%	40,413
Jul 17, 2026	51.03	51.09	51.00	51.04	50.78	-0.17%	35,121
Jul 16, 2026	51.10	51.13	51.06	51.13	50.87	-0.17%	31,810
Jul 15, 2026	51.19	51.25	51.13	51.22	50.96	0.30%	29,207
Jul 14, 2026	51.16	51.16	51.04	51.06	50.80	0.29%	14,370
Jul 13, 2026	51.09	51.09	50.90	50.91	50.65	-0.57%	26,688
Jul 10, 2026	51.17	51.21	51.16	51.20	50.94	0.18%	172,523
Jul 9, 2026	51.03	51.15	51.01	51.11	50.85	0.29%	27,996
Jul 8, 2026	50.95	50.98	50.84	50.96	50.70	-0.36%	8,733
Jul 7, 2026	51.24	51.24	51.11	51.15	50.89	-0.15%	16,270
Jul 6, 2026	51.18	51.26	51.17	51.23	50.97	0.07%	16,537
Jul 2, 2026	51.09	51.20	51.09	51.19	50.93	0.41%	9,828
Jul 1, 2026	51.00	51.10	50.93	50.98	50.72	-0.17%	23,001
Jun 30, 2026	51.37	51.39	51.31	51.31	50.81	-0.25%	16,155
Jun 29, 2026	51.33	51.44	51.33	51.44	50.94	0.27%	16,794
Jun 26, 2026	51.32	51.40	51.30	51.30	50.80	0.06%	16,452
Jun 25, 2026	51.35	51.35	51.26	51.27	50.77	0.07%	55,651
Jun 24, 2026	51.29	51.29	51.19	51.24	50.74	0.11%	24,848
Jun 23, 2026	51.16	51.22	51.14	51.18	50.68	-0.32%	14,352
Jun 22, 2026	51.36	51.41	51.32	51.34	50.84	-0.36%	9,639
Jun 18, 2026	51.55	51.59	51.49	51.53	51.03	0.12%	75,407
Jun 17, 2026	51.80	51.81	51.44	51.46	50.96	-0.66%	33,851
Jun 16, 2026	51.82	51.85	51.79	51.81	51.30	0.11%	28,348
Jun 15, 2026	51.80	51.82	51.73	51.75	51.25	0.47%	14,093
Jun 12, 2026	51.43	51.52	51.37	51.51	51.01	0.10%	10,691
Jun 11, 2026	51.04	51.49	51.04	51.46	50.96	1.09%	18,443