EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.00	30.90	30.00	30.89	30.89	3.61%	4,392
Mar 30, 2026	30.34	30.34	29.70	29.81	29.81	-1.50%	6,415
Mar 27, 2026	30.32	30.42	30.20	30.27	30.27	-0.61%	5,065
Mar 26, 2026	31.01	31.01	30.44	30.45	30.45	-3.58%	10,362
Mar 25, 2026	31.63	31.68	31.43	31.58	31.58	1.35%	8,655
Mar 24, 2026	30.94	31.28	30.94	31.16	31.16	-1.23%	5,475
Mar 23, 2026	31.63	31.75	31.34	31.55	31.55	3.20%	6,234
Mar 20, 2026	31.23	31.27	30.51	30.57	30.57	-3.29%	9,644
Mar 19, 2026	31.30	31.72	31.01	31.61	31.61	-0.22%	6,552
Mar 18, 2026	32.23	32.23	31.68	31.68	31.68	-2.04%	499
Mar 17, 2026	32.41	32.50	32.34	32.34	32.34	0.62%	4,501
Mar 16, 2026	32.03	32.24	32.00	32.14	32.14	2.91%	14,104
Mar 13, 2026	31.70	31.90	31.20	31.23	31.23	-0.32%	3,421
Mar 12, 2026	31.99	31.99	31.32	31.33	31.33	-3.09%	11,917
Mar 11, 2026	32.27	32.42	32.19	32.33	32.33	-0.22%	2,479
Mar 10, 2026	32.34	32.93	32.28	32.40	32.40	1.10%	12,223
Mar 9, 2026	31.29	32.17	31.00	32.05	32.05	1.68%	9,579
Mar 6, 2026	31.43	31.74	31.38	31.52	31.52	-1.16%	13,722
Mar 5, 2026	32.11	32.34	31.53	31.89	31.89	-2.37%	11,332
Mar 4, 2026	32.36	32.81	32.36	32.67	32.67	1.73%	15,979
Mar 3, 2026	32.20	32.25	31.47	32.11	32.11	-4.35%	4,580
Mar 2, 2026	33.25	33.71	33.25	33.57	33.57	-1.61%	1,509
Feb 27, 2026	34.09	34.18	34.02	34.12	34.12	-0.66%	7,272
Feb 26, 2026	34.08	34.35	34.06	34.35	34.35	-0.79%	6,062
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