EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	34.08	34.23	34.06	34.14	-	-1.39%	3,323
Feb 25, 2026	34.73	34.73	34.51	34.62	34.62	0.44%	3,881
Feb 24, 2026	34.21	34.55	34.12	34.47	34.47	1.41%	13,883
Feb 23, 2026	34.20	34.31	33.96	33.99	33.99	-1.13%	6,701
Feb 20, 2026	33.67	34.38	33.67	34.38	34.38	2.08%	8,093
Feb 19, 2026	33.57	33.68	33.40	33.68	33.68	-0.74%	6,461
Feb 18, 2026	33.78	34.07	33.74	33.93	33.93	0.59%	10,130
Feb 17, 2026	35.03	35.69	33.33	33.73	33.73	0.01%	36,136
Feb 13, 2026	33.56	33.78	33.29	33.73	33.73	0.43%	14,049
Feb 12, 2026	34.24	34.24	33.52	33.58	33.58	-1.64%	14,009
Feb 11, 2026	33.92	34.16	33.84	34.14	34.14	1.54%	10,666
Feb 10, 2026	33.63	33.74	33.49	33.62	33.62	-0.11%	12,426
Feb 9, 2026	33.26	33.69	33.26	33.66	33.66	0.78%	3,355
Feb 6, 2026	32.84	33.40	32.84	33.40	33.40	3.09%	15,030
Feb 5, 2026	32.45	32.62	32.35	32.40	32.40	-0.55%	3,823
Feb 4, 2026	33.29	33.29	32.43	32.58	32.58	-1.99%	13,877
Feb 3, 2026	33.54	33.54	32.99	33.24	33.24	-0.17%	11,503
Feb 2, 2026	32.92	33.34	32.92	33.30	33.30	0.99%	5,743
Jan 30, 2026	33.47	33.47	32.84	32.97	32.97	-1.70%	16,686
Jan 29, 2026	33.88	33.88	33.03	33.54	33.54	-0.50%	13,249
Jan 28, 2026	34.07	34.07	33.52	33.71	33.71	0.96%	51,233
Jan 27, 2026	33.17	33.39	33.16	33.39	33.39	2.24%	14,883
Jan 26, 2026	32.61	32.78	32.57	32.66	32.66	0.31%	404,693
Jan 23, 2026	32.33	32.60	32.28	32.56	32.56	0.71%	3,491
Jan 22, 2026	32.37	32.46	32.30	32.33	32.33	0.62%	17,352
Jan 21, 2026	32.06	32.30	31.97	32.13	32.13	1.61%	17,029
Jan 20, 2026	32.00	32.00	31.57	31.62	31.62	-2.33%	14,316
Jan 16, 2026	32.29	32.38	32.26	32.37	32.37	-0.46%	14,614
Jan 15, 2026	32.48	32.75	32.48	32.52	32.52	0.97%	19,784
Jan 14, 2026	32.25	32.25	32.09	32.21	32.21	0.19%	61,926
Jan 13, 2026	32.36	32.36	32.10	32.15	32.15	-1.23%	10,346
Jan 12, 2026	32.10	32.56	32.10	32.55	32.55	1.75%	26,499
Jan 9, 2026	31.91	31.99	31.79	31.99	31.99	0.31%	8,156
Jan 8, 2026	31.86	31.89	31.76	31.89	31.89	-0.09%	6,042
Jan 7, 2026	32.08	32.08	31.92	31.92	31.92	-1.05%	9,726
Jan 6, 2026	32.23	32.38	32.19	32.26	32.26	0.50%	22,467
Jan 5, 2026	32.00	32.12	31.95	32.10	32.10	1.29%	5,314
Jan 2, 2026	31.51	31.69	31.51	31.69	31.69	3.09%	6,328
Dec 31, 2025	30.74	30.79	30.72	30.74	30.74	-0.20%	2,344
Dec 30, 2025	30.81	30.84	30.78	30.80	30.80	-0.06%	5,016
Dec 29, 2025	30.76	30.82	30.72	30.82	30.69	0.04%	6,246
Dec 26, 2025	30.70	30.81	30.70	30.81	30.68	0.58%	2,499
Dec 24, 2025	30.64	30.66	30.61	30.63	30.50	0.16%	3,080
Dec 23, 2025	30.42	30.59	30.42	30.59	30.45	0.44%	4,891
Dec 22, 2025	30.44	30.48	30.42	30.45	30.32	0.30%	3,613
Dec 19, 2025	30.17	30.43	30.17	30.36	30.23	1.04%	6,823
Dec 18, 2025	30.04	30.16	30.04	30.05	29.92	1.65%	5,633
Dec 17, 2025	29.99	29.99	29.54	29.56	29.43	-1.11%	8,677
Dec 16, 2025	29.93	29.97	29.79	29.89	29.76	-0.95%	4,184
Dec 15, 2025	30.40	30.40	30.18	30.18	30.05	-0.37%	10,530