EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	30.70	30.81	30.70	30.81	30.81	0.58%	2,499
Dec 24, 2025	30.64	30.66	30.61	30.63	30.63	0.16%	3,080
Dec 23, 2025	30.42	30.59	30.42	30.59	30.59	0.44%	4,891
Dec 22, 2025	30.44	30.48	30.42	30.45	30.45	0.30%	3,613
Dec 19, 2025	30.17	30.43	30.17	30.36	30.36	1.04%	6,823
Dec 18, 2025	30.04	30.16	30.04	30.05	30.05	1.65%	5,633
Dec 17, 2025	29.99	29.99	29.54	29.56	29.56	-1.11%	8,677
Dec 16, 2025	29.93	29.97	29.79	29.89	29.89	-0.95%	4,184
Dec 15, 2025	30.40	30.40	30.18	30.18	30.18	-0.37%	10,530
Dec 12, 2025	30.43	30.44	30.27	30.29	30.29	-1.43%	4,797
Dec 11, 2025	30.62	30.77	30.51	30.73	30.73	-0.28%	6,180
Dec 10, 2025	30.53	30.85	30.49	30.82	30.81	1.13%	8,942
Dec 9, 2025	30.33	30.47	30.33	30.47	30.47	-0.04%	3,634
Dec 8, 2025	30.54	30.54	30.39	30.48	30.48	-0.10%	10,995
Dec 5, 2025	29.54	30.74	27.88	30.52	30.52	0.35%	12,541
Dec 4, 2025	30.47	30.47	30.41	30.41	30.41	0.10%	1,498
Dec 3, 2025	30.27	30.39	30.24	30.38	30.38	-0.01%	5,165
Dec 2, 2025	30.40	30.40	30.23	30.38	30.38	0.19%	9,902
Dec 1, 2025	30.23	30.41	30.23	30.32	30.32	-0.15%	1,682
Nov 28, 2025	30.26	30.37	30.26	30.37	30.37	0.35%	2,766
Nov 26, 2025	30.11	30.28	30.11	30.26	30.26	1.18%	5,626
Nov 25, 2025	29.81	29.91	29.54	29.91	29.91	0.22%	14,504
Nov 24, 2025	29.75	29.85	29.61	29.84	29.84	1.27%	8,850
Nov 21, 2025	29.34	29.50	29.09	29.47	29.47	0.11%	14,325
Nov 20, 2025	30.14	30.15	29.44	29.44	29.44	-1.29%	8,468
Nov 19, 2025	29.86	29.86	29.73	29.82	29.82	-0.52%	3,175
Nov 18, 2025	29.98	30.02	29.77	29.98	29.98	-0.63%	5,142
Nov 17, 2025	30.33	30.43	30.09	30.17	30.17	-0.69%	20,951
Nov 14, 2025	30.11	30.59	30.11	30.38	30.38	-0.09%	25,420
Nov 13, 2025	30.78	30.82	30.35	30.41	30.41	-0.96%	114,418
Nov 12, 2025	30.87	30.87	30.66	30.70	30.70	-0.55%	5,520
Nov 11, 2025	30.80	30.92	30.74	30.87	30.87	0.12%	4,460
Nov 10, 2025	30.70	30.84	30.61	30.84	30.84	1.46%	14,985
Nov 7, 2025	30.25	30.39	30.04	30.39	30.39	-0.90%	18,794
Nov 6, 2025	30.89	30.92	30.60	30.67	30.67	-1.43%	4,886
Nov 5, 2025	30.87	31.17	30.87	31.11	31.11	0.98%	4,491
Nov 4, 2025	30.93	30.99	30.80	30.81	30.81	-2.13%	3,952
Nov 3, 2025	31.44	31.51	31.34	31.48	31.48	0.64%	7,777
Oct 31, 2025	31.36	31.36	31.15	31.28	31.28	-0.24%	4,438
Oct 30, 2025	31.31	31.46	31.31	31.35	31.35	-1.00%	6,773
Oct 29, 2025	31.72	31.79	31.57	31.67	31.67	0.27%	9,071
Oct 28, 2025	31.45	31.60	31.40	31.59	31.59	-0.28%	7,082
Oct 27, 2025	31.59	31.68	31.59	31.68	31.68	1.36%	2,618
Oct 24, 2025	31.28	31.31	31.23	31.25	31.25	0.37%	3,635
Oct 23, 2025	30.98	31.23	30.98	31.14	31.14	0.33%	5,384
Oct 22, 2025	31.27	31.27	30.93	31.04	31.04	-0.46%	6,215
Oct 21, 2025	31.21	31.25	31.15	31.18	31.18	-1.16%	11,634
Oct 20, 2025	31.35	31.60	31.35	31.55	31.54	1.15%	6,377
Oct 17, 2025	31.05	31.19	31.05	31.19	31.19	0.06%	6,419
Oct 16, 2025	31.36	31.37	31.10	31.17	31.17	-0.15%	8,282