EMBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	50.60	50.64	50.52	50.54	50.54	0.02%	10,816
Sep 10, 2026	50.56	50.65	50.52	50.53	50.53	-0.60%	17,236
Sep 9, 2026	50.93	50.94	50.80	50.84	50.84	-0.21%	18,706
Sep 8, 2026	51.00	51.02	50.91	50.94	50.94	-0.14%	12,210
Sep 4, 2026	51.24	51.24	50.97	51.01	51.01	0.03%	21,063
Sep 3, 2026	51.00	51.02	50.95	51.00	51.00	0.41%	12,803
Sep 2, 2026	50.73	50.83	50.73	50.79	50.79	0.18%	10,704
Sep 1, 2026	50.72	50.81	50.65	50.70	50.69	-0.30%	11,137
Aug 31, 2026	51.09	51.12	51.07	51.11	50.85	-0.14%	8,794
Aug 28, 2026	51.33	51.35	51.16	51.18	50.92	-0.49%	17,534
Aug 27, 2026	51.47	51.47	51.35	51.43	51.17	-0.09%	12,075
Aug 26, 2026	51.47	51.49	51.42	51.48	51.21	-0.07%	18,962
Aug 25, 2026	51.48	51.56	51.45	51.51	51.25	0.31%	35,378
Aug 24, 2026	51.35	51.39	51.31	51.35	51.09	0.02%	145,618
Aug 21, 2026	51.33	51.37	51.31	51.34	51.08	0.14%	13,126
Aug 20, 2026	51.31	51.31	51.24	51.27	51.01	-0.19%	11,073
Aug 19, 2026	51.32	51.38	51.32	51.37	51.11	0.48%	26,060
Aug 18, 2026	51.16	51.16	51.11	51.13	50.87	-0.11%	8,032
Aug 17, 2026	51.24	51.25	51.15	51.18	50.92	-0.15%	24,995
Aug 14, 2026	51.34	51.35	51.23	51.26	51.00	-0.14%	12,454
Aug 13, 2026	51.31	51.36	51.29	51.33	51.07	0.27%	25,010
Aug 12, 2026	51.28	51.33	51.05	51.19	50.93	0.08%	26,396
Aug 11, 2026	51.19	51.28	51.14	51.15	50.89	-0.02%	11,094
Aug 10, 2026	51.21	51.24	51.15	51.16	50.90	-0.31%	26,170
Aug 7, 2026	51.39	51.39	51.24	51.32	51.06	0.25%	53,232
Aug 6, 2026	51.47	51.47	51.15	51.19	50.93	-0.11%	15,533
Aug 5, 2026	51.22	51.26	51.17	51.25	50.98	0.04%	15,567
Aug 4, 2026	51.14	51.24	51.14	51.23	50.96	0.53%	77,623
Aug 3, 2026	50.90	50.98	50.90	50.96	50.69	0.11%	16,118
Jul 31, 2026	51.08	51.29	50.96	51.16	50.64	0.06%	63,363
Jul 30, 2026	51.01	51.13	50.99	51.13	50.61	0.56%	16,272
Jul 29, 2026	50.94	51.01	50.83	50.85	50.33	-0.27%	56,105
Jul 28, 2026	50.89	51.02	50.88	50.98	50.47	0.22%	10,959
Jul 27, 2026	50.88	50.93	50.81	50.87	50.36	0.31%	24,077
Jul 24, 2026	50.73	50.79	50.69	50.72	50.20	0.02%	16,225
Jul 23, 2026	50.85	50.85	50.55	50.71	50.20	-0.34%	42,551
Jul 22, 2026	50.96	50.96	50.86	50.89	50.37	-0.20%	30,156
Jul 21, 2026	51.04	51.05	50.93	50.99	50.47	0.03%	25,067
Jul 20, 2026	51.03	51.04	50.90	50.97	50.45	-0.14%	40,413
Jul 17, 2026	51.03	51.09	51.00	51.04	50.52	-0.17%	35,121
Jul 16, 2026	51.10	51.13	51.06	51.13	50.61	-0.17%	31,810
Jul 15, 2026	51.19	51.25	51.13	51.22	50.70	0.30%	29,207
Jul 14, 2026	51.16	51.16	51.04	51.06	50.54	0.29%	14,370
Jul 13, 2026	51.09	51.09	50.90	50.91	50.39	-0.57%	26,688
Jul 10, 2026	51.17	51.21	51.16	51.20	50.68	0.18%	172,523
Jul 9, 2026	51.03	51.15	51.01	51.11	50.59	0.29%	27,996
Jul 8, 2026	50.95	50.98	50.84	50.96	50.44	-0.36%	8,733
Jul 7, 2026	51.24	51.24	51.11	51.15	50.63	-0.15%	16,270
Jul 6, 2026	51.18	51.26	51.17	51.23	50.71	0.07%	16,537
Jul 2, 2026	51.09	51.20	51.09	51.19	50.67	0.41%	9,828