EMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	36.59	36.63	35.87	36.29	36.29	-3.11%	5,521
May 11, 2026	37.55	37.56	37.41	37.46	37.46	-0.11%	4,316
May 8, 2026	37.34	37.50	37.34	37.50	37.50	2.19%	1,711
May 7, 2026	37.32	37.32	36.69	36.70	36.70	-1.40%	7,175
May 6, 2026	36.88	37.25	36.79	37.22	37.22	3.66%	4,460
May 5, 2026	35.69	36.02	35.69	35.90	35.90	2.42%	4,370
May 4, 2026	35.20	35.44	34.99	35.06	35.06	0.06%	6,915
May 1, 2026	35.10	35.12	35.04	35.04	35.04	0.08%	8,265
Apr 30, 2026	34.60	35.01	34.44	35.01	35.01	2.13%	12,970
Apr 29, 2026	34.40	34.40	34.25	34.28	34.28	-0.09%	4,011
Apr 28, 2026	34.33	34.35	34.18	34.31	34.31	-1.25%	7,838
Apr 27, 2026	34.88	34.88	34.69	34.75	34.75	-0.29%	5,229
Apr 24, 2026	34.59	34.87	34.59	34.85	34.84	1.98%	7,098
Apr 23, 2026	34.60	34.60	33.99	34.17	34.17	-2.13%	6,132
Apr 22, 2026	34.57	34.91	34.57	34.91	34.91	2.09%	6,463
Apr 21, 2026	34.67	34.74	34.18	34.20	34.20	-0.80%	3,418
Apr 20, 2026	34.48	34.50	34.38	34.47	34.47	-0.91%	7,672
Apr 17, 2026	35.11	35.11	34.76	34.79	34.79	1.99%	4,909
Apr 16, 2026	34.12	34.14	33.97	34.11	34.11	0.52%	2,373
Apr 15, 2026	33.85	33.93	33.85	33.93	33.93	0.17%	1,309
Apr 14, 2026	33.54	33.87	33.54	33.87	33.87	1.72%	4,123
Apr 13, 2026	32.81	33.30	32.76	33.30	33.30	0.79%	2,633
Apr 10, 2026	33.13	33.15	32.98	33.04	33.04	0.37%	3,037
Apr 9, 2026	32.69	32.99	32.53	32.92	32.92	-0.48%	3,816
Apr 8, 2026	33.34	33.34	32.89	33.08	33.08	5.84%	4,713
Apr 7, 2026	31.15	31.25	30.77	31.25	31.25	0.55%	4,975
Apr 6, 2026	31.00	31.15	30.92	31.08	31.08	0.71%	5,623
Apr 2, 2026	30.23	30.97	30.23	30.86	30.86	-1.17%	3,541
Apr 1, 2026	31.19	31.46	31.14	31.23	31.23	1.09%	18,156
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