EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	30.43	30.44	30.27	30.29	30.16	-1.43%	4,797
Dec 11, 2025	30.62	30.77	30.51	30.73	30.60	-0.28%	6,180
Dec 10, 2025	30.53	30.85	30.49	30.82	30.68	1.13%	8,942
Dec 9, 2025	30.33	30.47	30.33	30.47	30.34	-0.04%	3,634
Dec 8, 2025	30.54	30.54	30.39	30.48	30.35	-0.10%	10,995
Dec 5, 2025	29.54	30.74	27.88	30.52	30.38	0.35%	12,541
Dec 4, 2025	30.47	30.47	30.41	30.41	30.28	0.10%	1,498
Dec 3, 2025	30.27	30.39	30.24	30.38	30.25	-0.01%	5,165
Dec 2, 2025	30.40	30.40	30.23	30.38	30.25	0.19%	9,902
Dec 1, 2025	30.23	30.41	30.23	30.32	30.19	-0.15%	1,682
Nov 28, 2025	30.26	30.37	30.26	30.37	30.24	0.35%	2,768
Nov 26, 2025	30.11	30.28	30.11	30.26	30.13	1.18%	5,626
Nov 25, 2025	29.81	29.91	29.54	29.91	29.78	0.22%	14,504
Nov 24, 2025	29.75	29.85	29.61	29.84	29.72	1.27%	8,850
Nov 21, 2025	29.34	29.50	29.09	29.47	29.34	0.11%	14,325
Nov 20, 2025	30.14	30.15	29.44	29.44	29.31	-1.29%	8,468
Nov 19, 2025	29.86	29.86	29.73	29.82	29.70	-0.52%	3,175
Nov 18, 2025	29.98	30.02	29.77	29.98	29.85	-0.63%	5,142